Skip to main content
logo
Umicore SA (FRA:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
16.07
-0.60 (-3.60%)
At close: Mar 27, 2026

FRA:NVJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.2416.2416.0716.0716.07-3.60%600
Mar 26, 202616.6716.6716.6716.6716.670.06%-
Mar 25, 202616.6616.6616.6616.6616.664.39%-
Mar 24, 202615.9615.9615.9615.9615.961.08%-
Mar 23, 202614.9515.7914.6715.7915.791.94%385
Mar 20, 202615.4215.7015.4215.4915.49-6.01%225
Mar 19, 202616.4816.4816.4816.4816.48-3.00%-
Mar 18, 202617.0017.0016.9916.9916.99-0.47%330
Mar 17, 202616.1517.0716.1517.0717.073.52%351
Mar 16, 202616.5216.5216.4916.4916.49-0.78%570
Mar 13, 202617.0617.0616.6216.6216.62-2.86%520
Mar 12, 202617.1117.1117.1117.1117.11-1.50%-
Mar 11, 202617.0517.4217.0517.3717.372.54%405
Mar 10, 202616.9416.9416.9416.9416.942.11%-
Mar 9, 202616.3616.5916.3616.5916.59-6.69%210
Mar 6, 202617.7817.7817.7817.7817.780.85%-
Mar 5, 202617.6317.6317.6317.6317.630.92%-
Mar 4, 202616.8317.4816.8317.4717.473.62%1,400
Mar 3, 202617.8517.8516.8616.8616.86-6.39%830
Mar 2, 202617.7518.0117.4918.0118.010.95%1,620
Feb 27, 202618.1218.1217.8417.8417.84-1.00%29
Feb 26, 202618.0218.0218.0218.0218.02-1.74%-
Feb 25, 202617.7518.3417.7518.3418.342.57%1,152
Feb 24, 202617.0218.0917.0217.8817.885.74%240
Feb 23, 202618.1018.1016.9116.9116.91-7.09%2,725
Feb 20, 202618.7218.7217.8818.2018.20-4.06%11,735
Feb 19, 202619.0219.0218.9718.9718.97-1.04%100
Feb 18, 202618.4019.1718.4019.1719.176.32%320
Feb 17, 202618.4818.4818.0318.0318.03-2.86%570
Feb 16, 202619.1419.1418.5518.5618.56-1.69%850
Feb 13, 202618.7018.8818.7018.8818.881.61%207
Feb 12, 202619.2519.2518.5818.5818.58-2.98%550
Feb 11, 202619.3719.4219.1519.1519.15-3.19%450
Feb 10, 202619.7819.7819.7819.7819.78-1.40%-
Feb 9, 202619.9420.0619.7820.0620.063.03%1,151
Feb 6, 202619.4719.4719.4719.4719.47-1.17%-
Feb 5, 202620.0620.0619.5419.7019.70-2.67%206
Feb 4, 202620.3620.3620.2420.2420.243.11%130
Feb 3, 202619.6319.6319.6319.6319.630.82%-
Feb 2, 202619.5619.5618.3519.4719.47-2.31%1,178
Jan 30, 202620.7420.7419.9119.9319.93-5.19%1,250
Jan 29, 202621.5821.5820.8221.0221.02-2.69%856
Jan 28, 202621.7222.0221.3621.6021.602.18%945
Jan 27, 202621.6021.6021.1221.1421.14-2.67%5,058
Jan 26, 202621.1221.8021.1221.7221.723.63%815
Jan 23, 202620.2221.0020.2220.9620.962.14%513
Jan 22, 202620.0820.7820.0820.5220.523.12%695
Jan 21, 202618.8619.9018.8619.9019.905.79%310
Jan 20, 202619.0219.0218.7318.8118.81-2.23%615
Jan 19, 202618.5019.2418.5019.2419.241.37%9,192