Umicore SA (UMICF)
OTCMKTS
· Delayed Price · Currency is USD
13.31
-0.12 (-0.88%)
Jun 13, 2025, 12:44 PM EDT
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 1.94% | 1,175 |
| May 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.90% | 120 |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | 200 |
| May 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.13% | 1 |
| May 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 5.06% | 25 |
| May 15, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.88% | 14 |
| May 14, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 998 |
| May 13, 2025 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 1.96% | 300 |
| May 12, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| May 9, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 5.19% | 680 |
| May 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -7.82% | 10 |
| May 7, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| May 6, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| May 5, 2025 | 9.44 | 9.72 | 9.44 | 9.72 | 9.72 | -0.82% | 56 |
| May 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8.89% | 9 |
| May 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 300 |
| Apr 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 120 |
| Apr 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Apr 24, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | 1.11% | 450 |
| Apr 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | 2,579 |
| Apr 21, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.08% | 50 |
| Apr 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Apr 16, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Apr 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Apr 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Apr 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 15,002 |
| Apr 10, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.64% | 100 |
| Apr 9, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Apr 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Apr 7, 2025 | 9.10 | 9.10 | 8.36 | 8.63 | 8.63 | -4.17% | 1,351 |
| Apr 4, 2025 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -2.81% | 350 |