Skip to main content
logo
Umicore SA (ETR:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
23.22
-0.16 (-0.68%)
Jun 8, 2026, 9:04 AM CET

ETR:NVJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 202617.2517.2517.0017.0016.70-1.16%96
Apr 28, 202617.6117.6117.1517.2016.891.42%2,678
Apr 27, 202617.0517.1916.9516.9616.660.06%4,543
Apr 24, 202616.6616.9716.6016.9516.65-0.59%1,124
Apr 23, 202617.3017.3016.8617.0516.74-2.24%7,322
Apr 22, 202617.6117.6117.3517.4417.13-1.08%1,834
Apr 21, 202617.7317.7317.6317.6317.31-0.17%104
Apr 20, 202617.9117.9117.5817.6617.34-2.11%1,108
Apr 17, 202617.3518.0417.3518.0417.722.85%2,838
Apr 16, 202617.7017.7517.4917.5417.232.21%5,832
Apr 15, 202617.4217.4217.0717.1616.85-2.11%1,407
Apr 14, 202617.5017.5317.3317.5317.220.81%1,932
Apr 13, 202617.3217.4917.3117.3917.08-1.36%1,483
Apr 10, 202617.4117.7417.4117.6317.311.79%8,406
Apr 9, 202617.4717.4717.3217.3217.01-0.35%1,110
Apr 8, 202617.1817.5916.9017.3817.075.98%9,206
Apr 7, 202616.4816.5816.2516.4016.110.74%1,544
Apr 2, 202616.1016.4516.1016.2815.99-1.99%3,688
Apr 1, 202616.7216.7216.5716.6116.313.17%2,102
Mar 31, 202615.9616.2915.9416.1015.810.06%4,775
Mar 30, 202615.8516.2715.8516.0915.800.06%4,230
Mar 27, 202616.3016.3015.9916.0815.79-2.07%2,979
Mar 26, 202616.3916.5916.3016.4216.13-2.38%19,371
Mar 25, 202616.6416.8216.5916.8216.522.50%3,539