Umicore SA (FRA:NVJP)
Germany · Delayed Price · Currency is EUR 12.93
-1.09 (-7.77%)
Last updated: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.42 | 13.36 | 12.42 | 12.93 | - | -7.77% | - |
| Jul 31, 2025 | 13.84 | 14.02 | 13.84 | 14.02 | - | 1.45% | 18 |
| Jul 30, 2025 | 14.39 | 14.40 | 13.82 | 13.82 | - | -5.34% | 4,914 |
| Jul 29, 2025 | 14.65 | 14.76 | 14.60 | 14.60 | - | -0.68% | 420 |
| Jul 28, 2025 | 14.86 | 14.86 | 14.70 | 14.70 | - | 0.55% | 400 |
| Jul 25, 2025 | 15.13 | 15.13 | 14.62 | 14.62 | - | -2.86% | 385 |
| Jul 24, 2025 | 15.45 | 15.45 | 15.05 | 15.05 | - | -2.27% | 150 |
| Jul 23, 2025 | 15.46 | 15.46 | 15.40 | 15.40 | - | 0.26% | 250 |
| Jul 22, 2025 | 15.34 | 15.36 | 15.30 | 15.36 | - | -1.66% | 535 |
| Jul 21, 2025 | 15.51 | 15.62 | 15.51 | 15.62 | - | 1.43% | 870 |
| Jul 18, 2025 | 15.65 | 15.75 | 15.40 | 15.40 | - | -1.47% | 1,425 |
| Jul 17, 2025 | 15.50 | 15.63 | 15.50 | 15.63 | - | 0.51% | 600 |
| Jul 16, 2025 | 15.36 | 15.76 | 15.36 | 15.55 | - | 1.11% | 1,283 |
| Jul 15, 2025 | 14.72 | 15.38 | 14.72 | 15.38 | - | 4.27% | 545 |
| Jul 14, 2025 | 14.54 | 14.95 | 14.54 | 14.75 | - | 0.34% | 450 |
| Jul 11, 2025 | 14.10 | 14.70 | 14.10 | 14.70 | - | 2.15% | 805 |
| Jul 10, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | -0.35% | 1,000 |
| Jul 9, 2025 | 14.28 | 14.44 | 14.28 | 14.44 | - | 1.40% | 1,000 |
| Jul 8, 2025 | 14.02 | 14.24 | 14.02 | 14.24 | - | 1.50% | 44 |
| Jul 7, 2025 | 14.31 | 14.31 | 14.03 | 14.03 | - | -1.34% | 242 |
| Jul 4, 2025 | 14.28 | 14.28 | 14.22 | 14.22 | - | -1.86% | 970 |
| Jul 3, 2025 | 14.25 | 14.49 | 14.25 | 14.49 | - | 0.35% | 371 |
| Jul 2, 2025 | 14.04 | 14.44 | 14.00 | 14.44 | - | 3.44% | 570 |
| Jul 1, 2025 | 13.20 | 14.07 | 13.14 | 13.96 | - | 5.28% | 3,153 |
| Jun 30, 2025 | 12.64 | 13.26 | 12.43 | 13.26 | - | 4.00% | 1,081 |
| Jun 27, 2025 | 12.58 | 12.86 | 12.58 | 12.75 | - | 0.71% | 590 |
| Jun 26, 2025 | 12.23 | 12.66 | 12.23 | 12.66 | - | 2.84% | 400 |
| Jun 25, 2025 | 12.22 | 12.31 | 12.22 | 12.31 | - | 3.19% | 80 |
| Jun 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | - | -0.91% | - |
| Jun 23, 2025 | 12.29 | 12.29 | 12.04 | 12.04 | - | -3.37% | 290 |
| Jun 20, 2025 | 12.51 | 12.51 | 12.46 | 12.46 | - | -1.58% | 1,080 |
| Jun 19, 2025 | 11.55 | 12.66 | 11.55 | 12.66 | - | 7.02% | 4,595 |
| Jun 18, 2025 | 11.80 | 11.83 | 11.80 | 11.83 | - | -0.59% | 300 |
| Jun 17, 2025 | 11.77 | 11.90 | 11.77 | 11.90 | - | 0.25% | 100 |
| Jun 16, 2025 | 11.60 | 11.93 | 11.58 | 11.87 | - | 3.40% | 7,250 |
| Jun 13, 2025 | 11.55 | 11.55 | 11.48 | 11.48 | - | -2.71% | 901 |
| Jun 12, 2025 | 11.72 | 11.80 | 11.72 | 11.80 | - | 0.08% | 290 |
| Jun 11, 2025 | 11.87 | 12.13 | 11.72 | 11.79 | - | -1.50% | 775 |
| Jun 10, 2025 | 10.88 | 12.01 | 10.75 | 11.97 | - | 15.76% | 1,767 |
| Jun 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | 0.58% | 5 |
| Jun 6, 2025 | 9.85 | 10.31 | 9.85 | 10.28 | - | 3.89% | 595 |
| Jun 5, 2025 | 9.77 | 9.90 | 9.77 | 9.90 | - | 1.02% | 50 |
| Jun 4, 2025 | 9.69 | 9.80 | 9.69 | 9.80 | - | 1.61% | 10 |
| Jun 3, 2025 | 9.66 | 9.69 | 9.64 | 9.64 | - | -0.77% | 1,150 |
| Jun 2, 2025 | 9.65 | 9.72 | 9.64 | 9.72 | - | - | 420 |
| May 30, 2025 | 9.55 | 9.72 | 9.55 | 9.72 | - | 0.88% | 400 |
| May 29, 2025 | 9.43 | 9.63 | 9.43 | 9.63 | - | 3.77% | 50 |
| May 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | -1.90% | - |
| May 27, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | -0.16% | - |
| May 26, 2025 | 9.09 | 9.48 | 9.09 | 9.48 | - | 4.24% | 147 |