Umicore SA (FRA:NVJP)
16.97
+0.16 (0.95%)
Last updated: Oct 22, 2025, 9:38 AM CET
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.94 | 16.97 | 16.90 | 16.90 | 16.90 | 0.54% | 490 |
| Oct 21, 2025 | 17.44 | 17.50 | 16.81 | 16.81 | 16.81 | -1.87% | 590 |
| Oct 20, 2025 | 17.20 | 17.20 | 17.13 | 17.13 | 17.13 | 1.36% | 300 |
| Oct 17, 2025 | 17.10 | 17.10 | 16.46 | 16.90 | 16.90 | -1.17% | 243 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.01 | 17.10 | 17.10 | -3.61% | 4,750 |
| Oct 15, 2025 | 17.45 | 18.11 | 17.45 | 17.74 | 17.74 | 3.08% | 1,700 |
| Oct 14, 2025 | 17.12 | 17.21 | 17.12 | 17.21 | 17.21 | 1.53% | 1,497 |
| Oct 13, 2025 | 16.71 | 17.01 | 16.65 | 16.95 | 16.95 | 2.73% | 2,983 |
| Oct 10, 2025 | 17.23 | 17.23 | 16.50 | 16.50 | 16.50 | -4.62% | 1,166 |
| Oct 9, 2025 | 16.37 | 17.30 | 16.37 | 17.30 | 17.30 | 4.72% | 6,010 |
| Oct 8, 2025 | 15.31 | 16.52 | 15.31 | 16.52 | 16.52 | 8.61% | 2,932 |
| Oct 7, 2025 | 15.27 | 15.47 | 15.21 | 15.21 | 15.21 | -1.74% | 2,225 |
| Oct 6, 2025 | 15.28 | 15.48 | 15.23 | 15.48 | 15.48 | 1.57% | 2,826 |
| Oct 3, 2025 | 15.34 | 15.34 | 15.24 | 15.24 | 15.24 | -1.42% | 20 |
| Oct 2, 2025 | 14.98 | 15.46 | 14.98 | 15.46 | 15.46 | 3.07% | 1,431 |
| Oct 1, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | -0.60% | 2,488 |
| Sep 30, 2025 | 14.97 | 15.09 | 14.97 | 15.09 | 15.09 | 2.86% | 13 |
| Sep 29, 2025 | 14.46 | 14.67 | 14.46 | 14.67 | 14.67 | 1.31% | 240 |
| Sep 26, 2025 | 14.47 | 14.59 | 14.40 | 14.48 | 14.48 | 0.84% | 710 |
| Sep 25, 2025 | 14.02 | 14.51 | 14.02 | 14.36 | 14.36 | 4.82% | 45,876 |
| Sep 24, 2025 | 13.77 | 13.77 | 13.70 | 13.70 | 13.70 | -0.29% | 2,495 |
| Sep 23, 2025 | 13.20 | 13.74 | 13.20 | 13.74 | 13.74 | 6.35% | 150 |
| Sep 22, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.75% | 512 |
| Sep 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.84% | 512 |
| Sep 18, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.87% | 512 |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.54% | 512 |
| Sep 16, 2025 | 13.10 | 13.10 | 12.87 | 12.87 | 12.87 | -2.43% | 400 |
| Sep 15, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% | 1,660 |
| Sep 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 74 |
| Sep 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.82% | 74 |
| Sep 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% | 74 |
| Sep 9, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% | 3,120 |
| Sep 8, 2025 | 13.39 | 13.50 | 13.39 | 13.50 | 13.50 | 2.27% | 3,120 |
| Sep 5, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | -0.08% | 7 |
| Sep 4, 2025 | 13.33 | 13.33 | 13.21 | 13.21 | 13.21 | -1.27% | 100 |
| Sep 3, 2025 | 13.24 | 13.38 | 13.24 | 13.38 | 13.38 | -0.22% | 180 |
| Sep 2, 2025 | 13.33 | 13.41 | 13.33 | 13.41 | 13.41 | - | 200 |
| Sep 1, 2025 | 13.31 | 13.41 | 13.31 | 13.41 | 13.41 | 0.68% | 100 |
| Aug 29, 2025 | 13.46 | 13.46 | 13.32 | 13.32 | 13.32 | -1.41% | 150 |
| Aug 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.03% | 65 |
| Aug 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% | 65 |
| Aug 26, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.51% | 65 |
| Aug 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.24% | 65 |
| Aug 22, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.30% | 65 |
| Aug 21, 2025 | 13.69 | 13.69 | 13.45 | 13.45 | 13.45 | -2.04% | 218 |
| Aug 20, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.65% | 500 |
| Aug 19, 2025 | 13.60 | 13.82 | 13.60 | 13.82 | 13.82 | 0.36% | 500 |
| Aug 18, 2025 | 13.85 | 13.85 | 13.77 | 13.77 | 13.77 | -0.86% | 911 |
| Aug 15, 2025 | 14.09 | 14.09 | 13.89 | 13.89 | 13.89 | -0.43% | 145 |
| Aug 14, 2025 | 13.79 | 13.95 | 13.79 | 13.95 | 13.95 | 0.87% | 700 |