Umicore SA (ETR:NVJP)
13.67
-0.11 (-0.80%)
Aug 27, 2025, 5:35 PM CET
Umicore Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.31% | 82 |
Aug 26, 2025 | 13.77 | 13.78 | 13.68 | 13.78 | 13.78 | -0.14% | 2,305 |
Aug 25, 2025 | 13.79 | 13.84 | 13.74 | 13.80 | 13.80 | 0.66% | 1,171 |
Aug 22, 2025 | 13.46 | 13.71 | 13.46 | 13.71 | 13.71 | 2.16% | 2,888 |
Aug 21, 2025 | 13.58 | 13.59 | 13.42 | 13.42 | 13.42 | -2.89% | 2,000 |
Aug 20, 2025 | 13.62 | 13.82 | 13.62 | 13.82 | 13.82 | - | 248 |
Aug 19, 2025 | 13.81 | 13.82 | 13.78 | 13.82 | 13.82 | 1.17% | 1,174 |
Aug 18, 2025 | 13.63 | 13.66 | 13.63 | 13.66 | 13.66 | -1.30% | 4,948 |
Aug 15, 2025 | 14.13 | 14.13 | 13.77 | 13.84 | 13.84 | -1.28% | 784 |
Aug 14, 2025 | 13.85 | 14.02 | 13.85 | 14.02 | 14.02 | 0.57% | 1,170 |
Aug 13, 2025 | 13.86 | 13.96 | 13.86 | 13.94 | 13.94 | -0.78% | 115 |
Aug 12, 2025 | 13.83 | 14.05 | 13.83 | 14.05 | 14.05 | 0.50% | 4,859 |
Aug 11, 2025 | 13.87 | 14.01 | 13.87 | 13.98 | 13.98 | - | 1,162 |
Aug 8, 2025 | 13.90 | 14.03 | 13.90 | 13.98 | 13.98 | 0.07% | 485 |
Aug 7, 2025 | 14.16 | 14.16 | 13.97 | 13.97 | 13.97 | -0.78% | 671 |
Aug 6, 2025 | 14.08 | 14.21 | 13.99 | 14.08 | 14.08 | -0.21% | 2,411 |
Aug 5, 2025 | 13.91 | 14.11 | 13.91 | 14.11 | 14.11 | 5.61% | 3,410 |
Aug 4, 2025 | 13.40 | 13.52 | 13.24 | 13.36 | 13.36 | -0.37% | 2,574 |
Aug 1, 2025 | 13.57 | 13.57 | 13.02 | 13.41 | 13.41 | -4.42% | 7,672 |
Jul 31, 2025 | 13.89 | 14.19 | 13.89 | 14.03 | 14.03 | -0.36% | 6,940 |
Jul 30, 2025 | 14.49 | 14.49 | 14.06 | 14.08 | 14.08 | -3.16% | 2,532 |
Jul 29, 2025 | 14.71 | 14.71 | 14.47 | 14.54 | 14.54 | -1.49% | 518 |
Jul 28, 2025 | 15.09 | 15.09 | 14.70 | 14.76 | 14.76 | 0.68% | 8,456 |
Jul 25, 2025 | 14.98 | 14.98 | 14.62 | 14.66 | 14.66 | -3.68% | 12,848 |
Jul 24, 2025 | 15.45 | 15.45 | 14.95 | 15.22 | 15.22 | -0.98% | 23,672 |
Jul 23, 2025 | 15.54 | 15.54 | 15.35 | 15.37 | 15.37 | 1.05% | 1,587 |
Jul 22, 2025 | 15.41 | 15.45 | 15.19 | 15.21 | 15.21 | -2.31% | 22,695 |
Jul 21, 2025 | 15.55 | 15.65 | 15.55 | 15.57 | 15.57 | 0.32% | 4,659 |
Jul 18, 2025 | 15.61 | 15.61 | 15.52 | 15.52 | 15.52 | 0.06% | 567 |
Jul 17, 2025 | 15.56 | 15.72 | 15.38 | 15.51 | 15.51 | 1.64% | 4,897 |
Jul 16, 2025 | 15.38 | 15.80 | 15.26 | 15.26 | 15.26 | -0.52% | 20,376 |
Jul 15, 2025 | 15.13 | 15.38 | 15.01 | 15.34 | 15.34 | 3.51% | 8,431 |
Jul 14, 2025 | 14.79 | 14.92 | 14.73 | 14.82 | 14.82 | 0.54% | 6,270 |
Jul 11, 2025 | 14.44 | 14.74 | 14.44 | 14.74 | 14.74 | 3.66% | 4,736 |
Jul 10, 2025 | 14.52 | 14.53 | 14.20 | 14.22 | 14.22 | -0.70% | 2,151 |
Jul 9, 2025 | 14.40 | 14.54 | 14.32 | 14.32 | 14.32 | 0.28% | 126 |
Jul 8, 2025 | 14.15 | 14.28 | 14.15 | 14.28 | 14.28 | 1.35% | 2,039 |
Jul 7, 2025 | 14.11 | 14.14 | 14.02 | 14.09 | 14.09 | -1.33% | 2,805 |
Jul 4, 2025 | 14.16 | 14.31 | 14.16 | 14.28 | 14.28 | -0.70% | 3,522 |
Jul 3, 2025 | 14.62 | 14.69 | 14.34 | 14.38 | 14.38 | 0.84% | 8,365 |
Jul 2, 2025 | 13.95 | 14.45 | 13.86 | 14.26 | 14.26 | 1.93% | 16,776 |
Jul 1, 2025 | 13.55 | 14.07 | 13.42 | 13.99 | 13.99 | 11.56% | 17,072 |
Jun 30, 2025 | 12.59 | 12.59 | 12.47 | 12.54 | 12.54 | -2.49% | 413 |
Jun 27, 2025 | 12.77 | 12.86 | 12.65 | 12.86 | 12.86 | 2.63% | 1,302 |
Jun 26, 2025 | 12.37 | 12.68 | 12.37 | 12.53 | 12.53 | 2.96% | 1,219 |
Jun 25, 2025 | 12.56 | 12.57 | 12.17 | 12.17 | 12.17 | -1.22% | 3,378 |
Jun 24, 2025 | 12.38 | 12.50 | 12.28 | 12.32 | 12.32 | 2.24% | 3,715 |
Jun 23, 2025 | 12.36 | 12.36 | 12.01 | 12.05 | 12.05 | -2.67% | 2,959 |
Jun 20, 2025 | 12.52 | 12.55 | 12.38 | 12.38 | 12.38 | -0.08% | 9,243 |
Jun 19, 2025 | 11.72 | 12.40 | 11.70 | 12.39 | 12.39 | 4.73% | 8,223 |