Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.01	19.47	19.10	19.26	19.26	-0.16%	29,941
Feb 10, 2026	19.63	19.59	19.09	19.29	19.29	-3.39%	1,304,940
Feb 9, 2026	19.81	20.10	19.72	19.96	19.96	2.21%	55,290
Feb 6, 2026	19.26	19.70	19.43	19.53	19.53	-0.35%	74,331
Feb 5, 2026	20.02	20.12	19.44	19.60	19.60	-2.71%	73,131
Feb 4, 2026	20.50	20.48	20.02	20.15	20.15	0.02%	443,156
Feb 3, 2026	19.72	20.26	19.51	20.14	20.14	5.09%	126,714
Feb 2, 2026	18.90	19.57	18.39	19.17	19.17	-4.40%	55,945
Jan 30, 2026	20.69	20.70	19.91	20.05	20.05	-7.09%	47,397
Jan 29, 2026	21.49	21.76	21.06	21.58	21.58	0.94%	1,431,258
Jan 28, 2026	21.60	22.04	21.20	21.38	21.38	0.23%	312,038
Jan 27, 2026	21.60	21.48	21.02	21.33	21.33	-0.69%	36,567
Jan 26, 2026	21.10	21.68	20.88	21.48	21.48	3.50%	45,194
Jan 23, 2026	20.30	21.10	20.24	20.75	20.75	0.92%	166,948
Jan 22, 2026	19.95	20.80	19.95	20.56	20.56	5.03%	517,531
Jan 21, 2026	18.90	19.67	18.78	19.58	19.58	3.60%	258,985
Jan 20, 2026	18.80	19.05	18.50	18.90	18.90	-1.00%	57,015
Jan 19, 2026	18.66	19.20	18.84	19.09	19.09	0.97%	15,177
Jan 16, 2026	19.10	19.18	18.84	18.91	18.91	-1.21%	216,572
Jan 15, 2026	19.25	19.40	18.63	19.14	19.14	-1.48%	37,708
Jan 14, 2026	19.60	19.90	19.29	19.43	19.42	-1.04%	629,305
Jan 13, 2026	19.62	19.75	19.32	19.63	19.63	0.35%	28,909
Jan 12, 2026	19.54	19.74	19.40	19.56	19.56	0.11%	34,367
Jan 9, 2026	19.50	19.74	19.21	19.54	19.54	1.95%	548,031
Jan 8, 2026	19.25	19.48	19.07	19.17	19.17	-0.82%	52,839
Jan 7, 2026	19.81	20.26	19.23	19.32	19.32	-1.74%	1,013,120
Jan 6, 2026	19.25	19.78	19.14	19.67	19.67	2.96%	59,154
Jan 5, 2026	18.72	19.35	18.10	19.10	19.10	3.99%	71,535
Jan 2, 2026	17.95	18.57	17.90	18.37	18.37	2.88%	37,443
Dec 31, 2025	18.00	18.03	17.70	17.85	17.85	-0.92%	19,569
Dec 30, 2025	17.81	18.10	17.86	18.02	18.02	0.81%	29,932
Dec 29, 2025	17.85	18.02	17.76	17.88	17.87	-0.08%	24,763
Dec 24, 2025	17.92	17.97	17.86	17.89	17.89	0.08%	3,348
Dec 23, 2025	17.75	17.92	17.67	17.88	17.88	1.37%	205,752
Dec 22, 2025	17.11	17.77	17.35	17.64	17.63	2.18%	12,151
Dec 19, 2025	17.18	17.52	17.17	17.26	17.26	-0.96%	688,150
Dec 18, 2025	17.48	17.63	17.24	17.43	17.43	-0.54%	385,445
Dec 17, 2025	17.01	17.63	16.85	17.52	17.52	4.76%	96,640
Dec 16, 2025	16.32	16.95	16.34	16.72	16.72	0.49%	31,468
Dec 15, 2025	16.30	16.70	16.33	16.64	16.64	2.34%	19,496
Dec 12, 2025	15.88	16.53	15.81	16.26	16.26	2.95%	2,475,594
Dec 11, 2025	15.85	15.93	15.65	15.80	15.80	0.82%	3,946,210
Dec 10, 2025	15.43	15.79	15.45	15.67	15.67	0.71%	1,224,923
Dec 9, 2025	15.60	15.70	15.35	15.56	15.56	-1.16%	19,458
Dec 8, 2025	15.65	15.79	15.58	15.74	15.74	-0.25%	11,245
Dec 5, 2025	15.61	15.93	15.53	15.78	15.78	0.97%	22,451
Dec 4, 2025	15.95	15.83	15.42	15.63	15.63	-1.27%	60,516
Dec 3, 2025	15.28	16.11	15.42	15.83	15.83	4.88%	25,203
Dec 2, 2025	15.20	15.43	14.94	15.09	15.09	-0.07%	67,891
Dec 1, 2025	15.35	15.20	15.00	15.10	15.10	0.11%	1,855,288