Skip to main content
logo
Umicore SA (LON:0RUY)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.44
+0.40 (1.90%)
At close: Sep 25, 2026

LON:0RUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.4621.5821.1821.4721.472.04%7,713
Sep 24, 202621.7021.8821.0421.0421.04-2.14%19,402
Sep 23, 202621.6621.9621.3821.5021.50-0.37%2,409
Sep 22, 202621.5121.7421.3421.5821.58-14,156
Sep 21, 202621.6821.9721.5221.5821.580.30%10,484
Sep 18, 202622.1322.2821.4821.5221.52-2.88%27,260
Sep 17, 202621.9422.4021.8622.1522.151.07%68,800
Sep 16, 202621.8822.1221.8421.9221.922.46%29,192
Sep 15, 202621.6621.7721.0621.3921.390.54%19,588
Sep 14, 202621.9222.1621.0121.2821.28-5.15%68,956
Sep 11, 202622.5022.6421.9822.4422.440.72%92,125
Sep 10, 202622.9923.0821.9422.2822.28-4.12%123,339
Sep 9, 202623.0523.4322.4023.2323.231.43%17,924
Sep 8, 202622.5623.3422.4022.9122.910.84%60,458
Sep 7, 202622.5222.9822.6022.7222.72-0.86%4,279
Sep 4, 202622.9323.0822.5622.9122.91-0.19%24,520
Sep 3, 202623.1123.2022.8222.9622.96-1.38%14,555
Sep 2, 202623.1523.4722.7823.2823.281.20%24,235
Sep 1, 202623.6923.8422.6023.0023.00-3.05%66,483
Aug 31, 202623.5023.8623.3023.7223.720.40%8,227
Aug 28, 202623.6124.0023.3023.6323.631.22%22,806
Aug 27, 202623.4223.6023.0823.3523.350.45%36,112
Aug 26, 202623.1123.4823.1823.2423.24-0.07%5,312
Aug 25, 202623.5023.9823.1623.2623.26-0.96%478,344
Aug 24, 202622.8723.5822.6223.4823.481.82%33,182
Aug 21, 202622.3523.2422.7423.0623.060.54%63,403
Aug 20, 202624.0023.4622.1422.9422.94-2.22%2,691,446
Aug 19, 202623.0923.9223.2623.4623.460.18%80,425
Aug 18, 202623.7723.8823.0423.4223.42-2.55%42,033
Aug 17, 202623.7924.1023.5024.0324.033.85%32,719
Aug 14, 202623.1323.4622.8423.1423.14-1.12%19,290
Aug 13, 202624.4924.1223.2423.4023.40-4.17%46,531
Aug 12, 202623.8924.5824.0024.4224.422.01%62,033
Aug 11, 202624.2424.3423.8123.9423.94-1.67%14,606
Aug 10, 202624.0024.5023.8224.3424.340.80%15,243
Aug 7, 202623.2424.3223.6024.1524.151.34%27,027
Aug 6, 202623.4024.0023.0223.8323.832.49%213,149
Aug 5, 202622.5823.3822.6223.2523.254.64%985,747
Aug 4, 202621.4922.6021.5622.2222.223.44%55,241
Aug 3, 202622.0122.0421.1621.4821.48-0.55%11,909
Jul 31, 202621.1822.1120.8821.6021.602.45%250,145
Jul 30, 202620.2621.3119.7721.0821.083.15%419,740
Jul 29, 202620.0020.7420.0220.4420.442.32%36,805
Jul 28, 202620.0020.1419.7719.9819.98-0.86%474,515
Jul 27, 202620.3020.4419.9920.1520.150.47%24,762
Jul 24, 202619.7020.2819.5020.0620.061.00%32,996
Jul 23, 202620.2820.2219.4619.8619.86-1.88%20,385
Jul 22, 202620.2620.3419.8020.2420.241.39%72,160
Jul 21, 202619.2319.9619.2919.9619.962.31%34,362
Jul 20, 202619.3319.6719.0919.5119.513.96%691,918