Skip to main content
logo
Umicore SA (ETR:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
21.78
+0.62 (2.93%)
May 8, 2026, 5:35 PM CET

ETR:NVJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202619.7220.4019.7220.3020.304.05%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
Mar 24, 202616.4216.4816.3016.4116.124.12%619
Mar 23, 202614.7415.8814.6415.7615.482.87%15,140
Mar 20, 202615.5415.5915.2015.3215.05-0.45%3,627
Mar 19, 202615.9116.0115.2615.3915.11-7.51%7,823
Mar 18, 202616.7616.7616.6416.6416.34-1.48%1,721
Mar 17, 202616.1916.9816.1916.8916.593.81%2,105
Mar 16, 202616.5316.5316.2616.2715.98-2.46%3,765
Mar 13, 202616.9417.1116.6816.6816.38-3.25%2,487
Mar 12, 202617.2917.3017.0317.2416.93-0.12%2,865
Mar 11, 202617.1017.3917.0817.2616.95-1.15%3,331
Mar 10, 202617.1217.4917.1117.4617.153.80%5,745
Mar 9, 202616.3916.8216.3916.8216.52-0.71%3,430
Mar 6, 202617.7517.7516.9416.9416.64-4.67%3,999
Mar 5, 202617.9018.1017.6717.7717.45-0.45%8,967
Mar 4, 202616.9918.0416.9917.8517.535.68%9,545
Mar 3, 202617.6817.6816.8016.8916.59-5.59%14,127
Mar 2, 202617.6218.0817.6217.8917.57-0.22%2,994
Feb 27, 202618.4818.4917.7517.9317.61-0.83%11,497
Feb 26, 202618.1318.6217.9518.0817.76-0.06%6,037
Feb 25, 202617.7718.4417.7718.0917.77-1.90%8,574