Umicore SA (FRA:NVJP)
Germany · Delayed Price · Currency is EUR 15.05
+0.38 (2.59%)
Last updated: Sep 30, 2025, 8:36 AM CET
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,725 |
| Sep 24, 2025 | 13.77 | 13.77 | 13.70 | 13.70 | 13.70 | -0.29% | 1,400 |
| 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% | - |
| Sep 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.84% | - |
| Sep 18, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.87% | - |
| 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% | - |
| Sep 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.82% | - |
| 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% | - |
| 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% | - |
| Aug 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% | - |
| Aug 26, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.51% | - |
| Aug 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.24% | - |
| 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% | - |
| 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 |
| Aug 13, 2025 | 14.03 | 14.03 | 13.83 | 13.83 | 13.83 | -0.72% | 1,220 |
| Aug 12, 2025 | 13.87 | 13.93 | 13.87 | 13.93 | 13.93 | -1.07% | 350 |
| Aug 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.08% | 80 |
| Aug 8, 2025 | 13.92 | 14.04 | 13.92 | 13.93 | 13.93 | -1.69% | 1,750 |
| Aug 7, 2025 | 14.13 | 14.17 | 14.13 | 14.17 | 14.17 | 0.43% | 380 |
| Aug 6, 2025 | 14.10 | 14.11 | 14.02 | 14.11 | 14.11 | 4.67% | 1,500 |
| Aug 5, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.13% | - |
| Aug 4, 2025 | 13.30 | 13.33 | 13.24 | 13.33 | 13.33 | 3.09% | 1,395 |
| Aug 1, 2025 | 12.42 | 13.36 | 12.42 | 12.93 | 12.93 | -7.77% | 160 |
| Jul 31, 2025 | 13.84 | 14.02 | 13.84 | 14.02 | 14.02 | 1.45% | 18 |
| Jul 30, 2025 | 14.39 | 14.40 | 13.82 | 13.82 | 13.82 | -5.34% | 4,914 |
| Jul 29, 2025 | 14.65 | 14.76 | 14.60 | 14.60 | 14.60 | -0.68% | 420 |
| Jul 28, 2025 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 0.55% | 400 |
| Jul 25, 2025 | 15.13 | 15.13 | 14.62 | 14.62 | 14.62 | -2.86% | 385 |
| Jul 24, 2025 | 15.45 | 15.45 | 15.05 | 15.05 | 15.05 | -2.27% | 150 |
| Jul 23, 2025 | 15.46 | 15.46 | 15.40 | 15.40 | 15.40 | 0.26% | 250 |
| Jul 22, 2025 | 15.34 | 15.36 | 15.30 | 15.36 | 15.36 | -1.66% | 535 |