Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	16.98	17.08	16.33	16.39	16.39	-4.54%	36,652
Oct 9, 2025	16.44	17.24	16.24	17.17	17.17	5.53%	40,305
Oct 8, 2025	16.53	16.60	16.21	16.27	16.27	4.97%	23,740
Oct 7, 2025	15.24	15.64	15.16	15.50	15.50	1.64%	10,388
Oct 6, 2025	15.29	15.34	15.17	15.25	15.25	0.79%	7,812
Oct 3, 2025	15.45	15.53	15.13	15.13	15.13	-1.50%	1,598
Oct 2, 2025	15.25	15.38	15.25	15.36	15.36	2.61%	1,570
Oct 1, 2025	15.04	15.05	14.89	14.97	14.97	-0.80%	9,086
Sep 30, 2025	14.81	15.09	14.81	15.09	15.09	1.14%	7,767
Sep 29, 2025	14.49	14.99	14.49	14.92	14.92	3.32%	5,290
Sep 26, 2025	14.54	14.67	14.30	14.44	14.44	0.14%	10,772
Sep 25, 2025	14.05	14.57	13.94	14.42	14.42	5.18%	47,649
Sep 24, 2025	13.74	13.77	13.71	13.71	13.71	-0.15%	1,695
Sep 23, 2025	13.37	13.77	13.37	13.73	13.73	3.70%	1,660
Sep 22, 2025	13.22	13.30	13.22	13.24	13.24	1.92%	105
Sep 19, 2025	13.07	13.07	12.99	12.99	12.99	-1.52%	2,146
Sep 18, 2025	13.04	13.19	13.04	13.19	13.19	1.46%	2,524
Sep 17, 2025	12.92	13.06	12.80	13.00	13.00	3.26%	1,223
Sep 16, 2025	12.91	12.91	12.59	12.59	12.59	-4.26%	1,666
Sep 15, 2025	13.20	13.20	12.98	13.15	13.15	-	1,493
Sep 12, 2025	13.29	13.29	13.11	13.15	13.15	-	1,908
Sep 11, 2025	13.29	13.29	13.15	13.15	13.15	-1.50%	1,220
Sep 10, 2025	13.36	13.36	13.12	13.35	13.35	-0.67%	1,900
Sep 9, 2025	13.49	13.49	13.44	13.44	13.44	-0.81%	1,737
Sep 8, 2025	13.40	13.58	13.39	13.55	13.55	2.11%	1,737
Sep 5, 2025	13.36	13.43	13.27	13.27	13.27	0.30%	1,052
Sep 4, 2025	13.19	13.23	13.13	13.23	13.23	-0.30%	1,535
Sep 3, 2025	13.26	13.46	13.26	13.27	13.27	0.68%	4,956
Sep 2, 2025	13.12	13.21	13.12	13.18	13.18	-1.79%	989
Sep 1, 2025	13.31	13.42	13.31	13.42	13.42	0.83%	1,211
Aug 29, 2025	13.38	13.38	13.31	13.31	13.31	-2.49%	1,123
Aug 28, 2025	13.55	13.65	13.54	13.65	13.65	-0.15%	1,043
Aug 27, 2025	13.60	13.67	13.56	13.67	13.67	-0.80%	929
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