Skip to main content
logo
Umicore SA (FRA:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
25.20
-0.70 (-2.70%)
Last updated: Jun 3, 2026, 7:05 PM CET

FRA:NVJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202626.3426.3426.3426.34-1.70%-
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
Apr 16, 202617.3417.3417.3417.3417.03--
Apr 15, 202617.4017.4017.3417.3417.03-0.91%15
Apr 14, 202617.5017.5017.5017.5017.19-0.11%-
Apr 13, 202617.5217.5217.5217.5217.21-1.13%50
Apr 10, 202617.4517.7217.4517.7217.411.37%50
Apr 9, 202617.5117.5117.4817.4817.17-0.06%300
Apr 8, 202617.3517.4917.3517.4917.185.68%240
Apr 7, 202616.5516.5516.5516.5516.261.04%1,000
Apr 2, 202616.3816.3816.3816.3816.09-0.67%-
Apr 1, 202616.4516.4916.4516.4916.202.93%100
Mar 31, 202616.0216.0216.0216.0215.74-0.50%-
Mar 30, 202615.9416.1215.9416.1015.820.19%1,500
Mar 27, 202616.2416.2416.0716.0715.79-3.60%600
Mar 26, 202616.6716.6716.6716.6716.380.06%-
Mar 25, 202616.6616.6616.6616.6616.374.39%-
Mar 24, 202615.9615.9615.9615.9615.681.08%-
Mar 23, 202614.9515.7914.6715.7915.511.94%385