Umicore SA (FRA:NVJP)
Germany · Delayed Price · Currency is EUR 17.55
-0.21 (-1.18%)
At close: Oct 23, 2026
FRA:NVJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.75 | 17.75 | 17.55 | 17.55 | 17.55 | -1.18% | 1,500 |
| Oct 22, 2026 | 18.51 | 18.51 | 17.76 | 17.76 | 17.76 | -5.43% | 125 |
| Oct 21, 2026 | 18.64 | 18.78 | 18.64 | 18.78 | 18.78 | -3.00% | 250 |
| Oct 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -5.47% | - |
| Oct 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.29% | - |
| Oct 16, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 2.70% | - |
| Oct 15, 2026 | 20.44 | 20.44 | 20.00 | 20.00 | 20.00 | -4.21% | 200 |
| Oct 14, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.87% | - |
| Oct 13, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Oct 12, 2026 | 20.98 | 21.00 | 20.84 | 21.00 | 21.00 | 2.34% | 170 |
| Oct 9, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.10% | - |
| Oct 8, 2026 | 20.62 | 20.62 | 20.50 | 20.50 | 20.50 | -2.38% | 1 |
| Oct 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.78% | - |
| Oct 6, 2026 | 21.30 | 21.38 | 21.30 | 21.38 | 21.38 | 1.52% | 300 |
| Oct 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.03% | - |
| Oct 2, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% | - |
| Oct 1, 2026 | 21.08 | 21.08 | 20.70 | 20.70 | 20.70 | -2.73% | 290 |
| Sep 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.19% | - |
| Sep 29, 2026 | 21.02 | 21.32 | 21.02 | 21.32 | 21.32 | 1.52% | 1,368 |
| Sep 28, 2026 | 21.28 | 21.28 | 21.00 | 21.00 | 21.00 | -0.66% | 11 |
| Sep 25, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.86% | - |
| Sep 24, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.28% | - |
| Sep 23, 2026 | 21.62 | 21.62 | 21.48 | 21.48 | 21.48 | -0.92% | 100 |
| Sep 22, 2026 | 21.52 | 21.68 | 21.52 | 21.68 | 21.68 | -0.09% | 850 |
| Sep 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.08% | - |
| 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 |