Umicore SA (FRA:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
16.97
+0.16 (0.95%)
Last updated: Oct 22, 2025, 9:38 AM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202516.9416.9716.9016.9016.900.54%490
Oct 21, 202517.4417.5016.8116.8116.81-1.87%590
Oct 20, 202517.2017.2017.1317.1317.131.36%300
Oct 17, 202517.1017.1016.4616.9016.90-1.17%243
Oct 16, 202517.9017.9017.0117.1017.10-3.61%4,750
Oct 15, 202517.4518.1117.4517.7417.743.08%1,700
Oct 14, 202517.1217.2117.1217.2117.211.53%1,497
Oct 13, 202516.7117.0116.6516.9516.952.73%2,983
Oct 10, 202517.2317.2316.5016.5016.50-4.62%1,166
Oct 9, 202516.3717.3016.3717.3017.304.72%6,010
Oct 8, 202515.3116.5215.3116.5216.528.61%2,932
Oct 7, 202515.2715.4715.2115.2115.21-1.74%2,225
Oct 6, 202515.2815.4815.2315.4815.481.57%2,826
Oct 3, 202515.3415.3415.2415.2415.24-1.42%20
Oct 2, 202514.9815.4614.9815.4615.463.07%1,431
Oct 1, 202514.9515.0014.9515.0015.00-0.60%2,488
Sep 30, 202514.9715.0914.9715.0915.092.86%13
Sep 29, 202514.4614.6714.4614.6714.671.31%240
Sep 26, 202514.4714.5914.4014.4814.480.84%710
Sep 25, 202514.0214.5114.0214.3614.364.82%45,876
Sep 24, 202513.7713.7713.7013.7013.70-0.29%2,495
Sep 23, 202513.2013.7413.2013.7413.746.35%150
Sep 22, 202512.9212.9212.9212.9212.92-1.75%512
Sep 19, 202513.1513.1513.1513.1513.150.84%512
Sep 18, 202513.0413.0413.0413.0413.041.87%512
Sep 17, 202512.8012.8012.8012.8012.80-0.54%512
Sep 16, 202513.1013.1012.8712.8712.87-2.43%400
Sep 15, 202513.1913.1913.1913.1913.19-0.08%1,660
Sep 12, 202513.2013.2013.2013.2013.20-0.75%74
Sep 11, 202513.3013.3013.3013.3013.30-0.82%74
Sep 10, 202513.4113.4113.4113.4113.41-0.52%74
Sep 9, 202513.4813.4813.4813.4813.48-0.15%3,120
Sep 8, 202513.3913.5013.3913.5013.502.27%3,120
Sep 5, 202513.2413.2413.2013.2013.20-0.08%7
Sep 4, 202513.3313.3313.2113.2113.21-1.27%100
Sep 3, 202513.2413.3813.2413.3813.38-0.22%180
Sep 2, 202513.3313.4113.3313.4113.41-200
Sep 1, 202513.3113.4113.3113.4113.410.68%100
Aug 29, 202513.4613.4613.3213.3213.32-1.41%150
Aug 28, 202513.5113.5113.5113.5113.51-1.03%65
Aug 27, 202513.6513.6513.6513.6513.650.07%65
Aug 26, 202513.6413.6413.6413.6413.64-0.51%65
Aug 25, 202513.7113.7113.7113.7113.712.24%65
Aug 22, 202513.4113.4113.4113.4113.41-0.30%65
Aug 21, 202513.6913.6913.4513.4513.45-2.04%218
Aug 20, 202513.7313.7313.7313.7313.73-0.65%500
Aug 19, 202513.6013.8213.6013.8213.820.36%500
Aug 18, 202513.8513.8513.7713.7713.77-0.86%911
Aug 15, 202514.0914.0913.8913.8913.89-0.43%145
Aug 14, 202513.7913.9513.7913.9513.950.87%700