Skip to main content
logo
Umicore SA (LON:0RUY)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.43
-1.22 (-4.75%)
At close: Jun 4, 2026

LON:0RUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202625.4525.9424.2224.4324.43-4.75%31,549
Jun 3, 202626.2526.4825.4425.6525.65-1.73%48,425
Jun 2, 202625.2926.4425.5026.1026.103.81%138,553
Jun 1, 202625.0025.5024.8025.1425.14-1.60%64,978
May 29, 202625.9026.4225.2825.5525.55-25,873
May 28, 202624.9025.8625.2425.5525.55-1.72%35,939
May 27, 202626.5026.5225.5026.0026.00-0.45%1,257,404
May 26, 202626.0926.5025.4226.1226.120.01%56,764
May 25, 202626.3026.4825.8426.1126.110.90%8,136
May 22, 202624.8026.1824.8225.8825.886.35%58,049
May 21, 202624.9624.8023.9424.3424.34-0.88%2,678,201
May 20, 202623.9724.8023.5024.5524.551.70%143,222
May 19, 202624.4124.8423.6624.1424.14-2.17%119,939
May 18, 202624.0025.2023.9424.6724.671.75%132,251
May 15, 202624.6325.3223.8024.2524.25-6.47%1,732,065
May 14, 202625.9826.9625.5225.9325.931.53%131,690
May 13, 202623.4226.1022.9225.5325.5316.24%1,020,082
May 12, 202622.0122.4621.6021.9721.970.81%60,741
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, 202620.0020.4219.5120.1220.124.59%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, 202617.2718.0717.3418.0017.642.11%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, 202616.9416.7616.4616.5716.242.83%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