Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	17.29	17.30	17.03	17.11	-	-0.87%	2,825
Mar 11, 2026	17.10	17.39	17.08	17.26	17.26	-1.15%	3,331
Mar 10, 2026	17.12	17.49	17.11	17.46	17.46	3.80%	5,745
Mar 9, 2026	16.39	16.82	16.39	16.82	16.82	-0.71%	3,430
Mar 6, 2026	17.75	17.75	16.94	16.94	16.94	-4.67%	3,999
Mar 5, 2026	17.90	18.10	17.67	17.77	17.77	-0.45%	8,967
Mar 4, 2026	16.99	18.04	16.99	17.85	17.85	5.68%	9,545
Mar 3, 2026	17.68	17.68	16.80	16.89	16.89	-5.59%	14,127
Mar 2, 2026	17.62	18.08	17.62	17.89	17.89	-0.22%	2,994
Feb 27, 2026	18.48	18.49	17.75	17.93	17.93	-0.83%	11,497
Feb 26, 2026	18.13	18.62	17.95	18.08	18.08	-0.06%	6,037
Feb 25, 2026	17.77	18.44	17.77	18.09	18.09	-1.90%	8,574
Feb 24, 2026	17.57	18.44	17.57	18.44	18.44	7.65%	4,505
Feb 23, 2026	18.12	18.14	17.13	17.13	17.13	-7.65%	11,639
Feb 20, 2026	18.39	18.55	17.54	18.55	18.55	-0.32%	13,277
Feb 19, 2026	18.81	18.81	18.45	18.61	18.61	-1.43%	9,307
Feb 18, 2026	18.37	18.88	18.37	18.88	18.88	4.89%	3,310
Feb 17, 2026	18.40	18.40	17.62	18.00	18.00	-2.91%	7,254
Feb 16, 2026	18.71	18.71	18.31	18.54	18.54	-1.17%	5,533
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