Umicore SA (FRA:NVJP)
Germany · Delayed Price · Currency is EUR 22.16
+0.22 (1.00%)
At close: Sep 18, 2026
FRA:NVJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.00% | - |
| Sep 17, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.54% | - |
| Sep 16, 2026 | 21.64 | 22.06 | 21.64 | 22.06 | 22.06 | 2.89% | 20 |
| Sep 15, 2026 | 21.42 | 21.44 | 21.42 | 21.44 | 21.44 | 0.66% | 141 |
| Sep 14, 2026 | 22.36 | 22.36 | 21.30 | 21.30 | 21.30 | -4.14% | 550 |
| Sep 11, 2026 | 22.00 | 22.22 | 22.00 | 22.22 | 22.22 | -3.05% | 25 |
| Sep 10, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.53% | - |
| Sep 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.97% | - |
| Sep 8, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.44% | - |
| Sep 7, 2026 | 22.88 | 22.88 | 22.68 | 22.68 | 22.68 | -1.73% | 150 |
| Sep 4, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.09% | 108 |
| Sep 3, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.26% | 109 |
| Sep 2, 2026 | 22.92 | 23.00 | 22.92 | 23.00 | 23.00 | 1.32% | 109 |
| Sep 1, 2026 | 23.62 | 23.62 | 22.70 | 22.70 | 22.70 | -2.91% | 55 |
| Aug 31, 2026 | 23.48 | 23.48 | 23.38 | 23.38 | 23.38 | -2.18% | 2,160 |
| Aug 28, 2026 | 23.50 | 23.92 | 23.50 | 23.90 | 23.90 | 3.46% | 521 |
| Aug 27, 2026 | 23.24 | 23.32 | 23.10 | 23.10 | 23.10 | -0.17% | 2,335 |
| Aug 26, 2026 | 23.34 | 23.34 | 23.14 | 23.14 | 23.14 | -0.69% | 170 |
| Aug 25, 2026 | 23.32 | 23.32 | 23.14 | 23.30 | 23.30 | 1.75% | 515 |
| Aug 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.61% | - |
| Aug 21, 2026 | 22.38 | 23.04 | 22.38 | 23.04 | 23.04 | -0.78% | 350 |
| Aug 20, 2026 | 23.38 | 23.38 | 23.22 | 23.22 | 23.22 | -0.34% | 100 |
| Aug 19, 2026 | 22.92 | 23.30 | 22.92 | 23.30 | 23.30 | 1.30% | 11 |
| Aug 18, 2026 | 23.82 | 23.82 | 23.00 | 23.00 | 23.00 | -3.93% | 1,950 |
| Aug 17, 2026 | 23.46 | 23.94 | 23.46 | 23.94 | 23.94 | 2.92% | 200 |
| Aug 14, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.10% | - |
| Aug 13, 2026 | 24.26 | 24.26 | 23.76 | 23.76 | 23.76 | -2.86% | 80 |
| Aug 12, 2026 | 23.76 | 24.54 | 23.76 | 24.46 | 24.46 | 1.16% | 1,975 |
| Aug 11, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.68% | - |
| Aug 10, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.74% | - |
| Aug 7, 2026 | 23.54 | 24.20 | 23.54 | 24.20 | 24.20 | 4.22% | 590 |
| Aug 6, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.61% | - |
| Aug 5, 2026 | 22.62 | 23.32 | 22.62 | 23.08 | 23.08 | 7.75% | 1,154 |
| Aug 4, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.74% | - |
| Aug 3, 2026 | 21.70 | 21.80 | 21.52 | 21.80 | 21.80 | 1.40% | 560 |
| Jul 31, 2026 | 22.34 | 22.34 | 21.50 | 21.50 | 21.50 | 3.17% | 162 |
| Jul 30, 2026 | 20.10 | 20.84 | 20.10 | 20.84 | 20.84 | 2.76% | 50 |
| Jul 29, 2026 | 20.16 | 20.28 | 20.16 | 20.28 | 20.28 | 2.27% | 918 |
| Jul 28, 2026 | 20.02 | 20.02 | 19.83 | 19.83 | 19.83 | -2.41% | 1 |
| Jul 27, 2026 | 20.54 | 20.54 | 20.32 | 20.32 | 20.32 | 3.20% | 1 |
| Jul 24, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.86% | - |
| Jul 23, 2026 | 20.18 | 20.18 | 19.86 | 19.86 | 19.86 | -1.00% | 1,448 |
| Jul 22, 2026 | 19.95 | 20.06 | 19.95 | 20.06 | 20.06 | 2.14% | 1 |
| Jul 21, 2026 | 19.28 | 19.64 | 19.28 | 19.64 | 19.64 | 1.50% | 70 |
| 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 |