Umicore SA (FRA:NVJP)
Germany · Delayed Price · Currency is EUR 19.28
-0.07 (-0.36%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:NVJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.43 | 19.43 | 19.35 | 19.35 | 19.35 | 1.63% | 2,000 |
| Jul 17, 2026 | 19.23 | 19.23 | 19.04 | 19.04 | 19.04 | -5.46% | 500 |
| Jul 16, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.04% | - |
| Jul 15, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.78% | - |
| Jul 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jul 13, 2026 | 19.93 | 20.20 | 19.91 | 20.20 | 20.20 | 1.15% | 850 |
| Jul 10, 2026 | 19.94 | 20.14 | 19.94 | 19.97 | 19.97 | -0.65% | 41 |
| Jul 9, 2026 | 20.12 | 20.12 | 20.10 | 20.10 | 20.10 | -1.37% | 100 |
| Jul 8, 2026 | 20.14 | 20.38 | 20.14 | 20.38 | 20.38 | 0.69% | 1 |
| Jul 7, 2026 | 21.30 | 21.30 | 20.24 | 20.24 | 20.24 | -4.17% | 500 |
| Jul 6, 2026 | 21.32 | 21.42 | 21.12 | 21.12 | 21.12 | 0.86% | 121 |
| Jul 3, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.77% | - |
| Jul 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.87% | 50 |
| Jul 1, 2026 | 20.18 | 20.20 | 20.18 | 20.20 | 20.20 | -0.59% | 1 |
| Jun 30, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - | - |
| Jun 29, 2026 | 20.88 | 20.88 | 20.32 | 20.32 | 20.32 | -1.17% | 700 |
| Jun 26, 2026 | 21.08 | 21.08 | 20.56 | 20.56 | 20.56 | -2.28% | 7 |
| Jun 25, 2026 | 20.94 | 21.04 | 20.94 | 21.04 | 21.04 | -2.86% | 1 |
| Jun 24, 2026 | 22.48 | 22.48 | 21.66 | 21.66 | 21.66 | -4.83% | 450 |
| Jun 23, 2026 | 21.98 | 22.76 | 21.98 | 22.76 | 22.76 | 4.02% | 540 |
| Jun 22, 2026 | 22.14 | 22.14 | 21.88 | 21.88 | 21.88 | -7.13% | 22 |
| Jun 19, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.34% | - |
| Jun 18, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.08% | - |
| Jun 17, 2026 | 23.92 | 23.92 | 23.90 | 23.90 | 23.90 | -1.81% | 241 |
| Jun 16, 2026 | 23.44 | 24.34 | 23.44 | 24.34 | 24.34 | 4.55% | 185 |
| Jun 15, 2026 | 22.84 | 23.54 | 22.84 | 23.28 | 23.28 | 5.24% | 265 |
| Jun 12, 2026 | 22.18 | 22.18 | 22.12 | 22.12 | 22.12 | 0.91% | 500 |
| Jun 11, 2026 | 21.78 | 21.92 | 21.50 | 21.92 | 21.92 | 0.64% | 2,053 |
| Jun 10, 2026 | 22.18 | 22.18 | 21.78 | 21.78 | 21.78 | -1.00% | 130 |
| Jun 9, 2026 | 23.14 | 23.14 | 22.00 | 22.00 | 22.00 | -5.01% | 101 |
| Jun 8, 2026 | 22.72 | 23.16 | 22.50 | 23.16 | 23.16 | -0.60% | 1,150 |
| Jun 5, 2026 | 24.36 | 24.36 | 23.30 | 23.30 | 23.30 | -8.05% | 88 |
| Jun 4, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.56% | 50 |
| Jun 3, 2026 | 26.34 | 26.34 | 25.20 | 25.20 | 25.20 | -2.70% | 500 |
| Jun 2, 2026 | 25.44 | 25.92 | 25.44 | 25.90 | 25.90 | 3.60% | 540 |
| Jun 1, 2026 | 25.34 | 25.34 | 25.00 | 25.00 | 25.00 | -1.88% | 170 |
| May 29, 2026 | 26.00 | 26.00 | 25.40 | 25.48 | 25.48 | -1.09% | 300 |
| May 28, 2026 | 25.28 | 25.76 | 25.28 | 25.76 | 25.76 | -0.39% | 300 |
| May 27, 2026 | 26.24 | 26.34 | 25.86 | 25.86 | 25.86 | -2.05% | 3,912 |
| May 26, 2026 | 25.78 | 26.40 | 25.78 | 26.40 | 26.40 | 1.62% | 303 |
| May 25, 2026 | 26.06 | 26.06 | 25.98 | 25.98 | 25.98 | 1.09% | 7 |
| May 22, 2026 | 25.00 | 25.88 | 25.00 | 25.70 | 25.70 | 2.23% | 202 |
| May 21, 2026 | 24.46 | 25.14 | 24.46 | 25.14 | 25.14 | 6.35% | 821 |
| May 20, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -2.72% | - |
| May 19, 2026 | 24.14 | 24.48 | 24.14 | 24.30 | 24.30 | 1.00% | 1,140 |
| May 18, 2026 | 23.62 | 24.88 | 23.62 | 24.06 | 24.06 | 1.69% | 70 |
| May 15, 2026 | 24.68 | 24.68 | 23.66 | 23.66 | 23.66 | -11.05% | 1,235 |
| May 14, 2026 | 26.06 | 26.60 | 26.06 | 26.60 | 26.60 | 3.10% | 2,977 |
| May 13, 2026 | 22.88 | 25.80 | 22.88 | 25.80 | 25.80 | 16.01% | 1,998 |
| May 12, 2026 | 21.64 | 22.24 | 21.64 | 22.24 | 22.24 | 2.11% | 277 |