Umicore SA (ETR:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
13.67
-0.11 (-0.80%)
Aug 27, 2025, 5:35 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202513.6013.6013.6013.6013.60-1.31%82
Aug 26, 202513.7713.7813.6813.7813.78-0.14%2,305
Aug 25, 202513.7913.8413.7413.8013.800.66%1,171
Aug 22, 202513.4613.7113.4613.7113.712.16%2,888
Aug 21, 202513.5813.5913.4213.4213.42-2.89%2,000
Aug 20, 202513.6213.8213.6213.8213.82-248
Aug 19, 202513.8113.8213.7813.8213.821.17%1,174
Aug 18, 202513.6313.6613.6313.6613.66-1.30%4,948
Aug 15, 202514.1314.1313.7713.8413.84-1.28%784
Aug 14, 202513.8514.0213.8514.0214.020.57%1,170
Aug 13, 202513.8613.9613.8613.9413.94-0.78%115
Aug 12, 202513.8314.0513.8314.0514.050.50%4,859
Aug 11, 202513.8714.0113.8713.9813.98-1,162
Aug 8, 202513.9014.0313.9013.9813.980.07%485
Aug 7, 202514.1614.1613.9713.9713.97-0.78%671
Aug 6, 202514.0814.2113.9914.0814.08-0.21%2,411
Aug 5, 202513.9114.1113.9114.1114.115.61%3,410
Aug 4, 202513.4013.5213.2413.3613.36-0.37%2,574
Aug 1, 202513.5713.5713.0213.4113.41-4.42%7,672
Jul 31, 202513.8914.1913.8914.0314.03-0.36%6,940
Jul 30, 202514.4914.4914.0614.0814.08-3.16%2,532
Jul 29, 202514.7114.7114.4714.5414.54-1.49%518
Jul 28, 202515.0915.0914.7014.7614.760.68%8,456
Jul 25, 202514.9814.9814.6214.6614.66-3.68%12,848
Jul 24, 202515.4515.4514.9515.2215.22-0.98%23,672
Jul 23, 202515.5415.5415.3515.3715.371.05%1,587
Jul 22, 202515.4115.4515.1915.2115.21-2.31%22,695
Jul 21, 202515.5515.6515.5515.5715.570.32%4,659
Jul 18, 202515.6115.6115.5215.5215.520.06%567
Jul 17, 202515.5615.7215.3815.5115.511.64%4,897
Jul 16, 202515.3815.8015.2615.2615.26-0.52%20,376
Jul 15, 202515.1315.3815.0115.3415.343.51%8,431
Jul 14, 202514.7914.9214.7314.8214.820.54%6,270
Jul 11, 202514.4414.7414.4414.7414.743.66%4,736
Jul 10, 202514.5214.5314.2014.2214.22-0.70%2,151
Jul 9, 202514.4014.5414.3214.3214.320.28%126
Jul 8, 202514.1514.2814.1514.2814.281.35%2,039
Jul 7, 202514.1114.1414.0214.0914.09-1.33%2,805
Jul 4, 202514.1614.3114.1614.2814.28-0.70%3,522
Jul 3, 202514.6214.6914.3414.3814.380.84%8,365
Jul 2, 202513.9514.4513.8614.2614.261.93%16,776
Jul 1, 202513.5514.0713.4213.9913.9911.56%17,072
Jun 30, 202512.5912.5912.4712.5412.54-2.49%413
Jun 27, 202512.7712.8612.6512.8612.862.63%1,302
Jun 26, 202512.3712.6812.3712.5312.532.96%1,219
Jun 25, 202512.5612.5712.1712.1712.17-1.22%3,378
Jun 24, 202512.3812.5012.2812.3212.322.24%3,715
Jun 23, 202512.3612.3612.0112.0512.05-2.67%2,959
Jun 20, 202512.5212.5512.3812.3812.38-0.08%9,243
Jun 19, 202511.7212.4011.7012.3912.394.73%8,223