Skip to main content
logo
Umicore SA (FRA:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
20.56
-0.48 (-2.28%)
At close: Jun 26, 2026

FRA:NVJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.0821.0820.7420.74--1.43%-
Jun 25, 202620.9421.0420.9421.0421.04-2.86%1
Jun 24, 202622.4822.4821.6621.6621.66-4.83%450
Jun 23, 202621.9822.7621.9822.7622.764.02%540
Jun 22, 202622.1422.1421.8821.8821.88-7.13%22
Jun 19, 202623.5623.5623.5623.5623.56-1.34%-
Jun 18, 202623.8823.8823.8823.8823.88-0.08%-
Jun 17, 202623.9223.9223.9023.9023.90-1.81%241
Jun 16, 202623.4424.3423.4424.3424.344.55%185
Jun 15, 202622.8423.5422.8423.2823.285.24%265
Jun 12, 202622.1822.1822.1222.1222.120.91%500
Jun 11, 202621.7821.9221.5021.9221.920.64%2,053
Jun 10, 202622.1822.1821.7821.7821.78-1.00%130
Jun 9, 202623.1423.1422.0022.0022.00-5.01%101
Jun 8, 202622.7223.1622.5023.1623.16-0.60%1,150
Jun 5, 202624.3624.3623.3023.3023.30-8.05%88
Jun 4, 202625.3425.3425.3425.3425.340.56%50
Jun 3, 202626.3426.3425.2025.2025.20-2.70%500
Jun 2, 202625.4425.9225.4425.9025.903.60%540
Jun 1, 202625.3425.3425.0025.0025.00-1.88%170
May 29, 202626.0026.0025.4025.4825.48-1.09%300
May 28, 202625.2825.7625.2825.7625.76-0.39%300
May 27, 202626.2426.3425.8625.8625.86-2.05%3,912
May 26, 202625.7826.4025.7826.4026.401.62%303
May 25, 202626.0626.0625.9825.9825.981.09%7
May 22, 202625.0025.8825.0025.7025.702.23%202
May 21, 202624.4625.1424.4625.1425.146.35%821
May 20, 202623.6423.6423.6423.6423.64-2.72%-
May 19, 202624.1424.4824.1424.3024.301.00%1,140
May 18, 202623.6224.8823.6224.0624.061.69%70
May 15, 202624.6824.6823.6623.6623.66-11.05%1,235
May 14, 202626.0626.6026.0626.6026.603.10%2,977
May 13, 202622.8825.8022.8825.8025.8016.01%1,998
May 12, 202621.6422.2421.6422.2422.242.11%277
May 11, 202621.5021.8021.5021.7821.780.74%640
May 8, 202620.8021.6220.8021.6221.621.31%150
May 7, 202621.6821.6821.3421.3421.343.09%1,500
May 6, 202620.1421.0020.1420.7020.706.92%665
May 5, 202619.1919.3619.1919.3619.36-0.41%12
May 4, 202618.2519.8718.2519.7919.446.97%1,570
Apr 30, 202616.7718.5016.7718.5018.177.81%1,205
Apr 29, 202617.1817.1817.1617.1616.860.76%800
Apr 28, 202617.0317.0317.0317.0316.73-0.53%-
Apr 27, 202617.0017.1217.0017.1216.822.82%150
Apr 24, 202616.9617.0316.6516.6516.36-1.60%210
Apr 23, 202617.2417.2416.9216.9216.62-3.53%68
Apr 22, 202617.5817.5817.5417.5417.23-0.06%33
Apr 21, 202617.5917.5917.5517.5517.24-0.57%68
Apr 20, 202617.6917.9317.6017.6517.34-1.18%940
Apr 17, 202617.5117.8617.4817.8617.543.00%900