Umicore SA (ETR:NVJP)
Germany · Delayed Price · Currency is EUR 21.46
-0.20 (-0.92%)
Sep 23, 2026, 5:35 PM CET
ETR:NVJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.88 | 21.88 | 21.40 | 21.46 | 21.46 | -0.92% | 630 |
| Sep 22, 2026 | 21.74 | 21.82 | 21.40 | 21.66 | 21.66 | 0.56% | 1,680 |
| Sep 21, 2026 | 21.78 | 21.88 | 21.54 | 21.54 | 21.54 | -0.19% | 4,243 |
| Sep 18, 2026 | 22.06 | 22.06 | 21.58 | 21.58 | 21.58 | -2.79% | 2,587 |
| Sep 17, 2026 | 22.00 | 22.20 | 21.98 | 22.20 | 22.20 | 0.82% | 813 |
| Sep 16, 2026 | 22.02 | 22.06 | 21.98 | 22.02 | 22.02 | 2.90% | 1,562 |
| Sep 15, 2026 | 21.40 | 21.66 | 21.24 | 21.40 | 21.40 | 0.19% | 1,419 |
| Sep 14, 2026 | 21.92 | 21.92 | 21.04 | 21.36 | 21.36 | -4.73% | 28,037 |
| Sep 11, 2026 | 22.14 | 22.52 | 22.00 | 22.42 | 22.42 | 1.17% | 2,432 |
| Sep 10, 2026 | 23.08 | 23.08 | 22.06 | 22.16 | 22.16 | -3.90% | 9,574 |
| Sep 9, 2026 | 22.92 | 23.32 | 22.92 | 23.06 | 23.06 | -0.09% | 825 |
| Sep 8, 2026 | 22.48 | 23.16 | 22.48 | 23.08 | 23.08 | 2.03% | 1,913 |
| Sep 7, 2026 | 22.78 | 22.78 | 22.62 | 22.62 | 22.62 | -1.82% | 3,336 |
| Sep 4, 2026 | 22.74 | 23.04 | 22.72 | 23.04 | 23.04 | -0.17% | 7,502 |
| Sep 3, 2026 | 23.14 | 23.18 | 22.84 | 23.08 | 23.08 | 0.09% | 2,703 |
| Sep 2, 2026 | 22.88 | 23.32 | 22.78 | 23.06 | 23.06 | 0.96% | 1,595 |
| Sep 1, 2026 | 23.72 | 23.72 | 22.62 | 22.84 | 22.84 | -3.71% | 18,093 |
| Aug 31, 2026 | 23.50 | 23.80 | 23.50 | 23.72 | 23.72 | - | 1,338 |
| Aug 28, 2026 | 23.62 | 23.90 | 23.62 | 23.72 | 23.72 | 2.24% | 8,362 |
| Aug 27, 2026 | 23.34 | 23.52 | 23.16 | 23.20 | 23.20 | -0.51% | 1,385 |
| Aug 26, 2026 | 23.42 | 23.48 | 23.20 | 23.32 | 23.32 | 0.17% | 1,194 |
| Aug 25, 2026 | 23.62 | 23.62 | 23.08 | 23.28 | 23.28 | -1.02% | 4,933 |
| Aug 24, 2026 | 22.92 | 23.54 | 22.92 | 23.52 | 23.52 | 2.62% | 4,205 |
| Aug 21, 2026 | 23.06 | 23.14 | 22.92 | 22.92 | 22.92 | 1.42% | 1,712 |
| Aug 20, 2026 | 22.94 | 22.94 | 22.36 | 22.60 | 22.60 | -3.83% | 4,158 |
| Aug 19, 2026 | 23.22 | 23.76 | 23.22 | 23.50 | 23.50 | 1.82% | 1,716 |
| Aug 18, 2026 | 23.44 | 23.44 | 23.08 | 23.08 | 23.08 | -3.11% | 1,192 |
| Aug 17, 2026 | 23.72 | 24.02 | 23.72 | 23.82 | 23.82 | 1.79% | 2,646 |
| Aug 14, 2026 | 23.08 | 23.40 | 23.08 | 23.40 | 23.40 | 0.09% | 788 |
| Aug 13, 2026 | 23.80 | 23.80 | 23.36 | 23.38 | 23.38 | -3.47% | 4,264 |
| Aug 12, 2026 | 24.04 | 24.54 | 24.04 | 24.22 | 24.22 | 1.17% | 2,373 |
| Aug 11, 2026 | 23.96 | 24.06 | 23.90 | 23.94 | 23.94 | -1.24% | 2,661 |
| Aug 10, 2026 | 24.22 | 24.50 | 24.06 | 24.24 | 24.24 | 1.59% | 3,195 |
| Aug 7, 2026 | 23.76 | 24.26 | 23.74 | 23.86 | 23.86 | 1.36% | 3,902 |
| Aug 6, 2026 | 23.02 | 24.00 | 23.02 | 23.54 | 23.54 | 1.12% | 8,555 |
| Aug 5, 2026 | 22.66 | 23.28 | 22.66 | 23.28 | 23.28 | 4.02% | 4,809 |
| Aug 4, 2026 | 21.96 | 22.50 | 21.76 | 22.38 | 22.38 | 3.23% | 7,770 |
| Aug 3, 2026 | 21.60 | 21.68 | 21.42 | 21.68 | 21.68 | 0.84% | 2,592 |
| Jul 31, 2026 | 21.82 | 22.06 | 21.50 | 21.50 | 21.50 | 0.94% | 9,969 |
| Jul 30, 2026 | 20.66 | 21.30 | 20.66 | 21.30 | 21.30 | 5.34% | 2,843 |
| Jul 29, 2026 | 20.28 | 20.54 | 20.04 | 20.22 | 20.22 | 1.10% | 4,812 |
| Jul 28, 2026 | 19.90 | 20.02 | 19.88 | 20.00 | 20.00 | -1.19% | 1,431 |
| Jul 27, 2026 | 20.36 | 20.36 | 20.10 | 20.24 | 20.24 | - | 2,408 |
| Jul 24, 2026 | 19.56 | 20.24 | 19.56 | 20.24 | 20.24 | 3.79% | 478 |
| Jul 23, 2026 | 20.22 | 20.22 | 19.46 | 19.50 | 19.50 | -2.99% | 5,077 |
| Jul 22, 2026 | 20.14 | 20.14 | 20.08 | 20.10 | 20.10 | 0.85% | 1,081 |
| Jul 21, 2026 | 19.31 | 19.93 | 19.31 | 19.93 | 19.93 | 3.16% | 3,239 |
| Jul 20, 2026 | 19.24 | 19.59 | 19.08 | 19.32 | 19.32 | 0.10% | 4,363 |
| Jul 17, 2026 | 18.81 | 19.30 | 18.76 | 19.30 | 19.30 | -4.55% | 1,364 |
| Jul 16, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.49% | 270 |