Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	19.95	20.10	19.84	20.02	-	0.30%	12,114
Jul 21, 2026	19.41	19.96	19.27	19.96	19.96	3.42%	586,587
Jul 20, 2026	19.20	19.66	19.07	19.30	19.30	-0.16%	555,641
Jul 17, 2026	19.20	19.33	18.69	19.33	19.33	0.31%	856,481
Jul 16, 2026	20.14	20.22	19.23	19.27	19.27	-4.32%	1,139,367
Jul 15, 2026	20.50	20.52	19.96	20.14	20.14	-2.14%	1,382,860
Jul 14, 2026	20.26	20.70	20.26	20.58	20.58	0.68%	385,032
Jul 13, 2026	19.75	20.48	19.65	20.44	20.44	1.89%	416,742
Jul 10, 2026	20.02	20.20	19.81	20.06	20.06	0.20%	338,027
Jul 9, 2026	20.20	20.40	19.92	20.02	20.02	1.32%	532,013
Jul 8, 2026	20.48	20.48	19.76	19.76	19.76	-2.95%	563,308
Jul 7, 2026	20.94	20.98	20.22	20.36	20.36	-4.23%	584,328
Jul 6, 2026	21.20	21.46	21.08	21.26	21.26	-0.47%	886,622
Jul 3, 2026	20.98	21.36	20.90	21.36	21.36	2.40%	431,400
Jul 2, 2026	20.30	21.48	20.30	20.86	20.86	0.97%	735,792
Jul 1, 2026	20.30	20.66	19.98	20.66	20.66	2.08%	708,460
Jun 30, 2026	20.52	20.64	20.10	20.24	20.24	-0.98%	698,212
Jun 29, 2026	20.80	20.80	20.22	20.44	20.44	-1.83%	614,479
Jun 26, 2026	21.18	21.18	20.36	20.82	20.82	-2.25%	533,817
Jun 25, 2026	21.04	21.48	20.86	21.30	21.30	1.33%	673,485
Jun 24, 2026	22.60	22.72	20.90	21.02	21.02	-6.66%	819,015
Jun 23, 2026	21.86	22.74	21.76	22.52	22.52	1.99%	689,131
Jun 22, 2026	22.42	22.48	21.62	22.08	22.08	-3.24%	747,151
Jun 19, 2026	23.58	23.68	22.42	22.82	22.82	-3.79%	1,362,565
Jun 18, 2026	23.72	23.88	23.44	23.72	23.72	-0.92%	719,886
Jun 17, 2026	24.00	24.00	23.26	23.94	23.94	-0.25%	766,091
Jun 16, 2026	23.54	24.48	23.54	24.00	24.00	2.13%	929,070
Jun 15, 2026	23.36	23.70	22.94	23.50	23.50	3.80%	1,267,177
Jun 12, 2026	22.74	22.80	21.96	22.64	22.64	3.66%	553,768
Jun 11, 2026	21.80	22.24	21.54	21.84	21.84	-0.64%	565,841
Jun 10, 2026	22.32	22.46	21.56	21.98	21.98	-2.22%	606,179
Jun 9, 2026	23.00	23.08	22.04	22.48	22.48	-2.52%	638,994
Jun 8, 2026	22.76	23.32	22.54	23.06	23.06	-1.54%	1,044,028
Jun 5, 2026	24.10	24.16	22.92	23.42	23.42	-3.78%	723,879
Jun 4, 2026	25.46	25.52	24.20	24.34	24.34	-4.17%	745,969
Jun 3, 2026	26.00	26.00	25.40	25.40	25.40	-3.93%	575,240
Jun 2, 2026	25.56	26.44	25.56	26.44	26.44	4.34%	587,460
Jun 1, 2026	25.28	25.48	24.74	25.34	25.34	0.24%	366,888
May 29, 2026	25.90	25.90	25.28	25.28	25.28	-2.02%	1,837,147
May 28, 2026	25.42	25.84	25.20	25.80	25.80	0.70%	512,258
May 27, 2026	26.40	26.52	25.52	25.62	25.62	-3.32%	419,732
May 26, 2026	25.92	26.50	25.66	26.50	26.50	1.77%	722,635
May 25, 2026	26.34	26.46	25.86	26.04	26.04	-0.53%	249,039
May 22, 2026	24.86	26.18	24.86	26.18	26.18	5.74%	1,040,041
May 21, 2026	24.50	24.80	23.90	24.76	24.76	1.39%	820,283
May 20, 2026	24.00	24.90	23.98	24.42	24.42	2.61%	782,196
May 19, 2026	24.38	24.58	23.65	23.80	23.80	-1.41%	899,275
May 18, 2026	24.00	25.20	23.88	24.14	24.14	0.25%	1,017,359
May 15, 2026	25.00	25.26	23.78	24.08	24.08	-6.52%	1,397,843
May 14, 2026	26.00	26.98	25.64	25.76	25.76	-0.77%	1,429,520