Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.72	18.72	17.88	18.20	18.20	-4.06%	11,735
Feb 19, 2026	19.02	19.02	18.97	18.97	18.97	-1.04%	100
Feb 18, 2026	18.40	19.17	18.40	19.17	19.17	6.32%	320
Feb 17, 2026	18.48	18.48	18.03	18.03	18.03	-2.86%	570
Feb 16, 2026	19.14	19.14	18.55	18.56	18.56	-1.69%	850
Feb 13, 2026	18.70	18.88	18.70	18.88	18.88	1.61%	207
Feb 12, 2026	19.25	19.25	18.58	18.58	18.58	-2.98%	550
Feb 11, 2026	19.37	19.42	19.15	19.15	19.15	-3.19%	450
Feb 10, 2026	19.78	19.78	19.78	19.78	19.78	-1.40%	-
Feb 9, 2026	19.94	20.06	19.78	20.06	20.06	3.03%	1,151
Feb 6, 2026	19.47	19.47	19.47	19.47	19.47	-1.17%	-
Feb 5, 2026	20.06	20.06	19.54	19.70	19.70	-2.67%	206
Feb 4, 2026	20.36	20.36	20.24	20.24	20.24	3.11%	130
Feb 3, 2026	19.63	19.63	19.63	19.63	19.63	0.82%	-
Feb 2, 2026	19.56	19.56	18.35	19.47	19.47	-2.31%	1,178
Jan 30, 2026	20.74	20.74	19.91	19.93	19.93	-5.19%	1,250
Jan 29, 2026	21.58	21.58	20.82	21.02	21.02	-2.69%	856
Jan 28, 2026	21.72	22.02	21.36	21.60	21.60	2.18%	945
Jan 27, 2026	21.60	21.60	21.12	21.14	21.14	-2.67%	5,058
Jan 26, 2026	21.12	21.80	21.12	21.72	21.72	3.63%	815
Jan 23, 2026	20.22	21.00	20.22	20.96	20.96	2.14%	513
Jan 22, 2026	20.08	20.78	20.08	20.52	20.52	3.12%	695
Jan 21, 2026	18.86	19.90	18.86	19.90	19.90	5.79%	310
Jan 20, 2026	19.02	19.02	18.73	18.81	18.81	-2.23%	615
Jan 19, 2026	18.50	19.24	18.50	19.24	19.24	1.37%	9,192
Jan 16, 2026	19.29	19.29	18.98	18.98	18.98	0.42%	123
Jan 15, 2026	19.53	19.59	18.89	18.90	18.90	-3.47%	6,791
Jan 14, 2026	19.68	19.75	19.58	19.58	19.58	-0.71%	632
Jan 13, 2026	19.68	19.78	19.50	19.72	19.72	-0.65%	700
Jan 12, 2026	19.45	19.85	19.33	19.85	19.85	1.74%	6,688
Jan 9, 2026	19.19	19.64	19.19	19.51	19.51	1.83%	235
Jan 8, 2026	19.30	19.37	19.16	19.16	19.16	-1.24%	2,280
Jan 7, 2026	19.74	19.74	19.40	19.40	19.40	-1.52%	400
Jan 6, 2026	19.20	19.70	19.16	19.70	19.70	1.81%	5,730
Jan 5, 2026	19.19	19.35	18.90	19.35	19.35	4.31%	2,295
Jan 2, 2026	18.09	18.55	18.09	18.55	18.55	3.23%	1,681
Dec 30, 2025	17.86	17.97	17.86	17.97	17.97	0.67%	330
Dec 29, 2025	18.00	18.00	17.85	17.85	17.85	0.39%	240
Dec 23, 2025	17.84	17.84	17.64	17.78	17.78	2.77%	3,104
Dec 22, 2025	17.30	17.30	17.30	17.30	17.30	0.82%	-
Dec 19, 2025	17.39	17.39	17.16	17.16	17.16	-1.15%	240
Dec 18, 2025	17.58	17.58	17.27	17.36	17.36	-0.74%	1,500
Dec 17, 2025	16.77	17.57	16.77	17.49	17.49	4.54%	2,807
Dec 16, 2025	16.35	16.73	16.35	16.73	16.73	1.09%	2,152
Dec 15, 2025	16.27	16.55	16.27	16.55	16.55	3.76%	22
Dec 12, 2025	15.88	15.95	15.88	15.95	15.95	1.40%	580
Dec 11, 2025	15.65	15.73	15.65	15.73	15.73	1.88%	3,100
Dec 10, 2025	15.44	15.44	15.44	15.44	15.44	-1.03%	-
Dec 9, 2025	15.60	15.60	15.60	15.60	15.60	-0.32%	590
Dec 8, 2025	15.70	15.81	15.65	15.65	15.65	0.97%	981