Skip to main content
logo
Umicore SA (LON:0RUY)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.97
+0.18 (0.81%)
At close: May 12, 2026

LON:0RUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202622.0122.4621.6021.9721.970.81%60,738
May 11, 202621.8822.2421.6021.7921.790.18%54,358
May 8, 202621.1221.9021.2821.7521.750.85%457,910
May 7, 202621.1022.0021.1621.5721.574.43%84,105
May 6, 202620.2021.2419.5220.6620.652.66%2,075,071
May 5, 202620.0020.4219.5120.1220.122.46%87,266
May 4, 202618.5020.0018.5019.6419.2414.04%117,375
Apr 30, 202616.7317.2516.0017.2216.870.50%12,768
Apr 29, 202617.4817.3416.9517.1416.79-0.46%6,657
Apr 28, 202616.8517.5716.8517.2116.860.17%15,477
Apr 27, 202617.0117.2616.9017.1916.841.21%4,968,494
Apr 24, 202616.7617.0316.5216.9816.63-0.24%671,646
Apr 23, 202617.2417.3516.8217.0216.67-1.79%16,293
Apr 22, 202617.6117.7717.3017.3316.98-1.65%756,759
Apr 21, 202617.7317.7517.3817.6217.26-0.55%265,807
Apr 20, 202617.7117.9317.5817.7217.36-1.59%12,727
Apr 17, 202617.2718.0717.3418.0017.642.12%242,997
Apr 16, 202617.1217.8017.3817.6317.271.50%18,258
Apr 15, 202617.2617.4817.0917.3717.02-1.47%491,670
Apr 14, 202617.6317.6617.3217.6317.271.27%404,246
Apr 13, 202617.4117.5517.2117.4117.06-1.02%924,626
Apr 10, 202617.4817.7717.3817.5917.230.98%98,693
Apr 9, 202617.5017.6417.2817.4217.060.25%3,117,589
Apr 8, 202617.2517.6517.0817.3817.026.40%70,379
Apr 7, 202616.3516.6516.2816.3316.001.11%10,525
Apr 2, 202616.2116.5215.9516.1515.82-2.55%21,295
Apr 1, 202616.9416.7616.4616.5716.242.84%306,237
Mar 31, 202615.8116.3415.8416.1215.790.06%5,243
Mar 30, 202615.8116.2315.9116.1115.78-0.10%551,154
Mar 27, 202616.4116.5015.9516.1215.80-1.15%51,273
Mar 26, 202616.6616.6316.2516.3115.98-2.12%39,275
Mar 25, 202616.6116.8016.5416.6616.332.77%36,260
Mar 24, 202616.1916.4615.6016.2215.895.44%50,354
Mar 23, 202615.0115.9514.5715.3815.07-0.46%61,979
Mar 20, 202615.5015.7415.1615.4515.14-1.21%104,004
Mar 19, 202616.5016.3115.2715.6415.32-7.78%396,389
Mar 18, 202617.3317.0716.6316.9616.622.08%2,898,702
Mar 17, 202615.9017.1116.0616.6216.281.90%734,849
Mar 16, 202616.7016.6716.1616.3115.97-3.25%31,738
Mar 13, 202616.8617.1016.6116.8516.51-2.33%1,702,248
Mar 12, 202617.2217.4017.0117.2516.900.25%27,117
Mar 11, 202617.3917.5517.0917.2116.86-0.73%611,188
Mar 10, 202616.7017.5116.8917.3416.996.30%62,039
Mar 9, 202616.5016.6616.2716.3115.98-5.84%42,497
Mar 6, 202617.9917.9116.9017.3216.97-3.14%146,774
Mar 5, 202618.1918.1517.6717.8817.521.19%38,886
Mar 4, 202617.0118.1217.0017.6717.314.23%1,366,115
Mar 3, 202618.0017.8516.7716.9616.61-5.47%193,848
Mar 2, 202617.5118.1017.4017.9417.570.17%118,253
Feb 27, 202618.4018.4817.6917.9117.54-2.40%60,707