Skip to main content
logo
Umicore SA (LON:0RUY)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.12
-0.19 (-1.15%)
At close: Mar 27, 2026

LON:0RUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.4116.5015.9516.1216.12-1.15%51,273
Mar 26, 202616.6616.6316.2516.3116.31-2.12%39,275
Mar 25, 202616.6116.8016.5416.6616.662.77%36,260
Mar 24, 202616.1916.4615.6016.2216.215.44%50,354
Mar 23, 202615.0115.9514.5715.3815.38-0.46%61,979
Mar 20, 202615.5015.7415.1615.4515.45-1.21%104,004
Mar 19, 202616.5016.3115.2715.6415.64-7.78%396,389
Mar 18, 202617.3317.0716.6316.9616.962.08%2,898,702
Mar 17, 202615.9017.1116.0616.6216.611.90%734,849
Mar 16, 202616.7016.6716.1616.3116.31-3.25%31,738
Mar 13, 202616.8617.1016.6116.8516.85-2.33%1,702,248
Mar 12, 202617.2217.4017.0117.2517.250.25%27,117
Mar 11, 202617.3917.5517.0917.2117.21-0.73%611,188
Mar 10, 202616.7017.5116.8917.3417.346.30%62,039
Mar 9, 202616.5016.6616.2716.3116.31-5.84%42,497
Mar 6, 202617.9917.9116.9017.3217.32-3.14%146,774
Mar 5, 202618.1918.1517.6717.8817.881.19%38,886
Mar 4, 202617.0118.1217.0017.6717.674.23%1,366,115
Mar 3, 202618.0017.8516.7716.9616.96-5.47%193,848
Mar 2, 202617.5118.1017.4017.9417.940.17%118,253
Feb 27, 202618.4018.4817.6917.9117.91-2.40%60,707
Feb 26, 202618.5018.6317.9618.3518.351.07%419,195
Feb 25, 202618.0018.4717.6118.1518.151.81%325,203
Feb 24, 202617.3618.4117.2517.8317.833.78%839,525
Feb 23, 202618.4018.2917.1617.1817.18-5.97%125,091
Feb 20, 202618.7118.7717.3918.2718.27-2.07%63,125
Feb 19, 202619.2218.9418.5018.6618.660.95%151,645
Feb 18, 202618.3018.9418.2018.4818.482.78%1,281,352
Feb 17, 202618.3418.6017.5017.9817.98-3.14%20,986
Feb 16, 202618.6119.2318.3318.5618.56-0.93%1,059,644
Feb 13, 202619.1019.0518.5918.7418.74-2.57%26,848
Feb 12, 202619.0519.4118.7319.2319.23-0.12%179,997
Feb 11, 202619.0119.4719.1019.2619.26-0.16%29,941
Feb 10, 202619.6319.5919.0919.2919.29-3.39%1,304,940
Feb 9, 202619.8120.1019.7219.9619.962.21%55,290
Feb 6, 202619.2619.7019.4319.5319.53-0.35%74,331
Feb 5, 202620.0220.1219.4419.6019.60-2.71%73,131
Feb 4, 202620.5020.4820.0220.1520.150.02%443,156
Feb 3, 202619.7220.2619.5120.1420.145.09%126,714
Feb 2, 202618.9019.5718.3919.1719.17-4.40%55,945
Jan 30, 202620.6920.7019.9120.0520.05-7.09%47,397
Jan 29, 202621.4921.7621.0621.5821.580.94%1,431,258
Jan 28, 202621.6022.0421.2021.3821.380.23%312,038
Jan 27, 202621.6021.4821.0221.3321.33-0.69%36,567
Jan 26, 202621.1021.6820.8821.4821.483.50%45,194
Jan 23, 202620.3021.1020.2420.7520.750.92%166,948
Jan 22, 202619.9520.8019.9520.5620.565.03%517,531
Jan 21, 202618.9019.6718.7819.5819.583.60%258,985
Jan 20, 202618.8019.0518.5018.9018.90-1.00%57,015
Jan 19, 202618.6619.2018.8419.0919.090.97%15,177