Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.78	18.95	18.66	18.76	18.76	0.37%	6,096
Feb 12, 2026	19.12	19.40	18.69	18.69	18.69	-2.55%	8,958
Feb 11, 2026	19.28	19.34	19.15	19.18	19.18	-0.47%	3,972
Feb 10, 2026	19.29	19.50	19.11	19.27	19.27	-3.60%	7,211
Feb 9, 2026	20.06	20.06	19.80	19.99	19.99	2.09%	3,484
Feb 6, 2026	19.56	19.68	19.41	19.58	19.58	-0.10%	3,975
Feb 5, 2026	19.59	19.72	19.49	19.60	19.60	-2.68%	5,597
Feb 4, 2026	20.18	20.38	20.06	20.14	20.14	-	2,081
Feb 3, 2026	19.81	20.22	19.59	20.14	20.14	3.39%	6,263
Feb 2, 2026	18.79	19.51	18.57	19.48	19.48	-2.99%	15,605
Jan 30, 2026	20.48	20.48	19.90	20.08	20.08	-4.11%	10,403
Jan 29, 2026	21.56	21.74	20.94	20.94	20.94	-1.78%	23,875
Jan 28, 2026	21.64	22.00	21.18	21.32	21.32	-0.37%	4,857
Jan 27, 2026	21.30	21.40	21.04	21.40	21.40	-1.92%	9,429
Jan 26, 2026	21.14	21.98	21.14	21.82	21.82	4.70%	23,843
Jan 23, 2026	20.28	21.00	20.28	20.84	20.84	2.86%	4,330
Jan 22, 2026	20.48	20.76	20.26	20.26	20.26	2.74%	10,549
Jan 21, 2026	18.95	19.72	18.91	19.72	19.72	4.39%	3,535
Jan 20, 2026	19.06	19.06	18.51	18.89	18.89	-1.67%	9,542
Jan 19, 2026	18.96	19.21	18.96	19.21	19.21	1.27%	14,701
Jan 16, 2026	19.05	19.16	18.87	18.97	18.97	-1.71%	8,089
Jan 15, 2026	19.10	19.39	18.69	19.30	19.30	-0.46%	17,416
Jan 14, 2026	19.61	19.80	19.33	19.39	19.39	-1.22%	11,275
Jan 13, 2026	19.50	19.73	19.36	19.63	19.63	0.62%	13,893
Jan 12, 2026	19.50	19.75	19.48	19.51	19.51	0.21%	13,947
Jan 9, 2026	19.40	19.74	19.35	19.47	19.47	1.30%	9,979
Jan 8, 2026	19.30	19.30	19.20	19.22	19.22	-0.31%	5,842
Jan 7, 2026	19.53	19.58	19.25	19.28	19.28	-2.23%	12,780
Jan 6, 2026	19.10	19.76	19.10	19.72	19.72	2.98%	12,244
Jan 5, 2026	19.12	19.34	18.98	19.15	19.15	3.12%	10,917
Jan 2, 2026	18.05	18.57	18.05	18.57	18.57	2.71%	8,652
Dec 30, 2025	17.91	18.11	17.85	18.08	18.08	1.18%	1,129
Dec 29, 2025	17.96	18.00	17.80	17.87	17.87	0.06%	6,356
Dec 23, 2025	17.77	17.89	17.76	17.86	17.86	0.51%	2,372
Dec 22, 2025	17.40	17.77	17.40	17.77	17.77	3.13%	6,156
Dec 19, 2025	17.22	17.30	17.01	17.23	17.23	-1.60%	1,872
Dec 18, 2025	17.34	17.51	17.24	17.51	17.51	0.11%	3,089
Dec 17, 2025	17.43	17.63	17.28	17.49	17.49	4.54%	12,610
Dec 16, 2025	16.51	16.90	16.50	16.73	16.73	0.84%	4,377
Dec 15, 2025	16.49	16.70	16.37	16.59	16.59	1.84%	2,005
Dec 12, 2025	15.95	16.49	15.95	16.29	16.29	2.71%	6,834
Dec 11, 2025	15.83	15.87	15.65	15.86	15.86	0.63%	4,768
Dec 10, 2025	15.48	15.76	15.48	15.76	15.76	1.61%	611
Dec 9, 2025	15.43	15.64	15.43	15.51	15.51	-0.64%	3,955
Dec 8, 2025	15.66	15.76	15.61	15.61	15.61	-0.83%	731
Dec 5, 2025	15.67	15.91	15.67	15.74	15.74	2.01%	5,175
Dec 4, 2025	15.50	15.79	15.43	15.43	15.43	-2.03%	2,987
Dec 3, 2025	15.57	16.07	15.57	15.75	15.75	2.81%	4,557
Dec 2, 2025	15.06	15.33	15.06	15.32	15.32	1.79%	1,087
Dec 1, 2025	15.11	15.18	15.00	15.05	15.05	-0.53%	3,720