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