Skip to main content
logo
Umicore SA (FRA:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
17.03
+0.11 (0.65%)
Last updated: Apr 24, 2026, 8:50 AM CET

FRA:NVJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.2417.2417.2417.24--1.71%-
Apr 22, 202617.5817.5817.5417.5417.54-0.06%33
Apr 21, 202617.5917.5917.5517.5517.55-0.57%68
Apr 20, 202617.6917.9317.6017.6517.65-1.18%940
Apr 17, 202617.5117.8617.4817.8617.863.00%900
Apr 16, 202617.3417.3417.3417.3417.34--
Apr 15, 202617.4017.4017.3417.3417.34-0.91%15
Apr 14, 202617.5017.5017.5017.5017.50-0.11%-
Apr 13, 202617.5217.5217.5217.5217.52-1.13%50
Apr 10, 202617.4517.7217.4517.7217.721.37%50
Apr 9, 202617.5117.5117.4817.4817.48-0.06%300
Apr 8, 202617.3517.4917.3517.4917.495.68%240
Apr 7, 202616.5516.5516.5516.5516.551.04%1,000
Apr 2, 202616.3816.3816.3816.3816.38-0.67%-
Apr 1, 202616.4516.4916.4516.4916.492.93%100
Mar 31, 202616.0216.0216.0216.0216.02-0.50%-
Mar 30, 202615.9416.1215.9416.1016.100.19%1,500
Mar 27, 202616.2416.2416.0716.0716.07-3.60%600
Mar 26, 202616.6716.6716.6716.6716.670.06%-
Mar 25, 202616.6616.6616.6616.6616.664.39%-
Mar 24, 202615.9615.9615.9615.9615.961.08%-
Mar 23, 202614.9515.7914.6715.7915.791.94%385
Mar 20, 202615.4215.7015.4215.4915.49-6.01%225
Mar 19, 202616.4816.4816.4816.4816.48-3.00%-
Mar 18, 202617.0017.0016.9916.9916.99-0.47%330
Mar 17, 202616.1517.0716.1517.0717.073.52%351
Mar 16, 202616.5216.5216.4916.4916.49-0.78%570
Mar 13, 202617.0617.0616.6216.6216.62-2.86%520
Mar 12, 202617.1117.1117.1117.1117.11-1.50%-
Mar 11, 202617.0517.4217.0517.3717.372.54%405
Mar 10, 202616.9416.9416.9416.9416.942.11%-
Mar 9, 202616.3616.5916.3616.5916.59-6.69%210
Mar 6, 202617.7817.7817.7817.7817.780.85%-
Mar 5, 202617.6317.6317.6317.6317.630.92%-
Mar 4, 202616.8317.4816.8317.4717.473.62%1,400
Mar 3, 202617.8517.8516.8616.8616.86-6.39%830
Mar 2, 202617.7518.0117.4918.0118.010.95%1,620
Feb 27, 202618.1218.1217.8417.8417.84-1.00%29
Feb 26, 202618.0218.0218.0218.0218.02-1.74%-
Feb 25, 202617.7518.3417.7518.3418.342.57%1,152
Feb 24, 202617.0218.0917.0217.8817.885.74%240
Feb 23, 202618.1018.1016.9116.9116.91-7.09%2,725
Feb 20, 202618.7218.7217.8818.2018.20-4.06%11,735
Feb 19, 202619.0219.0218.9718.9718.97-1.04%100
Feb 18, 202618.4019.1718.4019.1719.176.32%320
Feb 17, 202618.4818.4818.0318.0318.03-2.86%570
Feb 16, 202619.1419.1418.5518.5618.56-1.69%850
Feb 13, 202618.7018.8818.7018.8818.881.61%207
Feb 12, 202619.2519.2518.5818.5818.58-2.98%550
Feb 11, 202619.3719.4219.1519.1519.15-3.19%450