Umicore SA (UMICF)
OTCMKTS · Delayed Price · Currency is USD
15.34
0.00 (0.00%)
Aug 4, 2025, 8:00 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Aug 4, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.64% | 8 |
| Aug 1, 2025 | 14.91 | 15.09 | 14.91 | 15.09 | 15.09 | -3.00% | 1,600 |
| Jul 31, 2025 | 16.16 | 16.56 | 15.56 | 15.56 | 15.56 | -3.56% | 76 |
| Jul 30, 2025 | 16.69 | 16.69 | 16.10 | 16.14 | 16.14 | -5.21% | 556 |
| Jul 29, 2025 | 16.36 | 17.02 | 16.36 | 17.02 | 17.02 | -4.10% | 434 |
| Jul 28, 2025 | 16.95 | 17.75 | 16.95 | 17.75 | 17.75 | -1.55% | 11 |
| Jul 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | - |
| Jul 23, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.01% | 300 |
| Jul 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Jul 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.87% | 100 |
| Jul 18, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| Jul 17, 2025 | 17.68 | 18.19 | 17.68 | 18.19 | 18.19 | 1.11% | 23 |
| Jul 16, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 3.69% | 100 |
| Jul 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.46% | 86 |
| Jul 14, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.63% | 6 |
| Jul 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.20% | 25 |
| Jul 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Jul 9, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 3.73% | 120 |
| Jul 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 7, 2025 | 16.24 | 16.50 | 16.24 | 16.50 | 16.50 | -1.44% | 115 |
| Jul 3, 2025 | 17.00 | 17.00 | 16.74 | 16.74 | 16.74 | 7.18% | 192 |
| Jul 2, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Jul 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Jun 30, 2025 | 14.88 | 15.62 | 14.50 | 15.62 | 15.62 | 5.19% | 1,863 |
| Jun 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5.39% | 108 |
| Jun 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 4,982 |
| Jun 25, 2025 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | -1.26% | 150 |
| Jun 24, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 7.36% | 325 |
| Jun 23, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | - |
| Jun 20, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | - |
| Jun 18, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.10% | 7 |
| Jun 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Jun 16, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | - |
| Jun 13, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.89% | 35 |
| Jun 12, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | 10,822 |
| Jun 11, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.72% | 191 |
| Jun 10, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 18.11% | 433 |
| Jun 9, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.28% | 125 |
| Jun 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.98% | 30 |
| Jun 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| May 30, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| May 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 7.80% | 975 |
| May 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 27, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 2.50% | 47 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |