Umicore SA (ETR:NVJP)
Germany · Delayed Price · Currency is EUR 16.32
+0.13 (0.80%)
Nov 6, 2025, 9:34 AM CET
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15.99 | 16.30 | 15.99 | 16.19 | 16.19 | 0.56% | 2,445 |
| Nov 4, 2025 | 16.24 | 16.24 | 15.82 | 16.10 | 16.10 | -2.13% | 9,148 |
| Nov 3, 2025 | 16.40 | 16.53 | 16.39 | 16.45 | 16.45 | -0.06% | 1,580 |
| Oct 31, 2025 | 16.71 | 16.71 | 16.46 | 16.46 | 16.46 | -1.67% | 7,412 |
| Oct 30, 2025 | 16.96 | 17.06 | 16.72 | 16.74 | 16.74 | -1.18% | 637 |
| Oct 29, 2025 | 16.87 | 17.12 | 16.87 | 16.94 | 16.94 | 0.06% | 7,341 |
| Oct 28, 2025 | 16.83 | 16.94 | 16.69 | 16.93 | 16.93 | -0.12% | 2,885 |
| Oct 27, 2025 | 17.07 | 17.07 | 16.94 | 16.95 | 16.95 | -0.29% | 4,596 |
| Oct 24, 2025 | 17.04 | 17.10 | 16.90 | 17.00 | 17.00 | -0.41% | 2,158 |
| Oct 23, 2025 | 17.15 | 17.20 | 16.97 | 17.07 | 17.07 | 1.61% | 6,817 |
| Oct 22, 2025 | 16.85 | 17.04 | 16.78 | 16.80 | 16.80 | -1.52% | 33,066 |
| Oct 21, 2025 | 17.40 | 17.49 | 16.94 | 17.06 | 17.06 | -2.68% | 7,173 |
| Oct 20, 2025 | 17.05 | 17.53 | 17.04 | 17.53 | 17.53 | 3.73% | 8,461 |
| Oct 17, 2025 | 16.81 | 16.90 | 16.45 | 16.90 | 16.90 | -1.46% | 5,351 |
| Oct 16, 2025 | 17.89 | 17.92 | 16.95 | 17.15 | 17.15 | -4.78% | 6,222 |
| Oct 15, 2025 | 17.52 | 18.20 | 17.52 | 18.01 | 18.01 | 4.95% | 20,228 |
| Oct 14, 2025 | 16.80 | 17.25 | 16.80 | 17.16 | 17.16 | 0.76% | 2,291 |
| Oct 13, 2025 | 16.71 | 17.14 | 16.71 | 17.03 | 17.03 | 3.90% | 29,287 |
| 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 |