Skip to main content
logo
Umicore SA (ETR:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
20.02
+0.12 (0.60%)
Jul 9, 2026, 5:35 PM CET

ETR:NVJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202620.0020.0819.9420.0220.020.60%545
Jul 8, 202620.1820.1819.8419.9019.90-2.07%1,248
Jul 7, 202620.9420.9420.2820.3220.32-4.42%4,986
Jul 6, 202621.2221.4021.1821.2621.260.47%3,509
Jul 3, 202621.0021.2421.0021.1621.161.05%1,902
Jul 2, 202620.3821.4620.3820.9420.941.26%4,489
Jul 1, 202620.2820.6820.0020.6820.682.38%5,123
Jun 30, 202620.4020.4420.1620.2020.20-1.37%6,042
Jun 29, 202620.5820.7220.4020.4820.48-1.35%2,890
Jun 26, 202620.9020.9820.5020.7620.76-2.44%6,210
Jun 25, 202620.9821.3420.9821.2821.28-0.09%2,443
Jun 24, 202622.4022.5021.2421.3021.30-5.00%2,858
Jun 23, 202622.2022.6422.0022.4222.421.72%50,494
Jun 22, 202622.3822.3821.6422.0422.04-1.78%8,582
Jun 19, 202623.6023.6022.4422.4422.44-5.56%3,401
Jun 18, 202623.7823.7823.6223.7623.760.08%300
Jun 17, 202623.4623.7423.3223.7423.74-0.84%2,433
Jun 16, 202624.2024.2823.9223.9423.943.10%5,360
Jun 15, 202623.1623.3423.0223.2223.223.66%3,131
Jun 12, 202622.0622.4422.0622.4022.402.75%1,769
Jun 11, 202621.7621.9221.6021.8021.80-0.82%3,194
Jun 10, 202622.2022.2021.5421.9821.98-2.14%5,269
Jun 9, 202622.9822.9822.0022.4622.46-2.43%4,942
Jun 8, 202623.2223.2222.8423.0223.02-1.54%3,797
Jun 5, 202624.0424.0423.2023.3823.38-3.94%7,191
Jun 4, 202625.4025.4024.2224.3424.34-4.32%1,607
Jun 3, 202625.9425.9425.4425.4425.44-3.20%1,483
Jun 2, 202625.7426.2825.7426.2826.283.87%2,420
Jun 1, 202625.2025.4424.7625.3025.300.56%2,914
May 29, 202625.7825.7825.1625.1625.16-2.63%6,811
May 28, 202625.5025.9825.2625.8425.84-0.54%3,924
May 27, 202626.3426.5025.5225.9825.98-1.14%7,523
May 26, 202625.9626.4425.9026.2826.280.77%3,238
May 25, 202626.3226.3225.9226.0826.08-0.23%4,407
May 22, 202625.0626.1425.0626.1426.146.96%8,888
May 21, 202624.3224.4824.0624.4424.44-0.97%3,294
May 20, 202624.2624.8024.2624.6824.683.44%2,905
May 19, 202624.3424.3423.7623.8623.86-2.45%4,994
May 18, 202624.2225.0824.2224.4624.461.41%4,813
May 15, 202625.1625.1624.0024.1224.12-6.22%11,842
May 14, 202626.0826.7825.6625.7225.72-0.31%8,346
May 13, 202624.7626.0824.7225.8025.8017.17%18,574
May 12, 202622.0822.2021.8822.0222.020.55%6,660
May 11, 202622.2422.2421.6021.9021.900.55%5,981
May 8, 202621.3021.9021.3021.7821.782.93%9,854
May 7, 202621.4821.6421.1621.1621.160.76%11,336
May 6, 202620.7221.0620.7221.0021.003.45%7,422
May 5, 202619.7220.4019.7220.3020.305.95%8,200
May 4, 202619.1820.0019.0819.5119.1613.10%20,752
Apr 30, 202616.8517.2516.7117.2516.941.47%4,810