Skip to main content
logo
Umicore SA (ETR:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
16.56
+0.27 (1.66%)
Dec 15, 2025, 5:25 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202515.9516.4915.9516.2916.292.71%6,834
Dec 11, 202515.8315.8715.6515.8615.860.63%4,768
Dec 10, 202515.4815.7615.4815.7615.761.61%611
Dec 9, 202515.4315.6415.4315.5115.51-0.64%3,955
Dec 8, 202515.6615.7615.6115.6115.61-0.83%731
Dec 5, 202515.6715.9115.6715.7415.742.01%5,175
Dec 4, 202515.5015.7915.4315.4315.43-2.03%2,987
Dec 3, 202515.5716.0715.5715.7515.752.81%4,557
Dec 2, 202515.0615.3315.0615.3215.321.79%1,087
Dec 1, 202515.1115.1815.0015.0515.05-0.53%3,720
Nov 28, 202514.7415.1614.7315.1315.134.56%4,851
Nov 27, 202514.3114.6914.3114.4714.470.56%7,626
Nov 26, 202514.4514.4914.3714.3914.39-0.69%1,615
Nov 25, 202514.6014.6714.4914.4914.49-1.36%550
Nov 24, 202514.7214.7214.5514.6914.691.73%2,604
Nov 21, 202514.2814.5814.2114.4414.44-2.89%8,498
Nov 20, 202514.9214.9214.6514.8714.870.07%7,510
Nov 19, 202514.4814.9214.4814.8614.862.84%31,838
Nov 18, 202514.8915.1614.3914.4514.45-16.18%34,921
Nov 17, 202517.1817.3117.1817.2417.240.06%848
Nov 14, 202517.0817.2716.9617.2317.23-0.75%6,656
Nov 13, 202517.4317.6517.3617.3617.361.34%11,727
Nov 12, 202516.7617.1916.7417.1317.132.57%7,564
Nov 11, 202516.4016.7216.3916.7016.700.24%10,111
Nov 10, 202516.5916.7916.5916.6616.661.71%8,207
Nov 7, 202516.4216.4216.2416.3816.380.31%2,430
Nov 6, 202516.2616.3816.2616.3316.330.86%3,494
Nov 5, 202515.9916.3015.9916.1916.190.56%2,445
Nov 4, 202516.2416.2415.8216.1016.10-2.13%9,148
Nov 3, 202516.4016.5316.3916.4516.45-0.06%1,580
Oct 31, 202516.7116.7116.4616.4616.46-1.67%7,412
Oct 30, 202516.9617.0616.7216.7416.74-1.18%637
Oct 29, 202516.8717.1216.8716.9416.940.06%7,341
Oct 28, 202516.8316.9416.6916.9316.93-0.12%2,885
Oct 27, 202517.0717.0716.9416.9516.95-0.29%4,596
Oct 24, 202517.0417.1016.9017.0017.00-0.41%2,158
Oct 23, 202517.1517.2016.9717.0717.071.61%6,817
Oct 22, 202516.8517.0416.7816.8016.80-1.52%33,066
Oct 21, 202517.4017.4916.9417.0617.06-2.68%7,173
Oct 20, 202517.0517.5317.0417.5317.533.73%8,461
Oct 17, 202516.8116.9016.4516.9016.90-1.46%5,351
Oct 16, 202517.8917.9216.9517.1517.15-4.78%6,222
Oct 15, 202517.5218.2017.5218.0118.014.95%20,228
Oct 14, 202516.8017.2516.8017.1617.160.76%2,291
Oct 13, 202516.7117.1416.7117.0317.033.90%29,287
Oct 10, 202516.9817.0816.3316.3916.39-4.54%36,652
Oct 9, 202516.4417.2416.2417.1717.175.53%40,305
Oct 8, 202516.5316.6016.2116.2716.274.97%23,740
Oct 7, 202515.2415.6415.1615.5015.501.64%10,388
Oct 6, 202515.2915.3415.1715.2515.250.79%7,812