Umicore SA (UMICF)
OTCMKTS · Delayed Price · Currency is USD
17.69
-0.20 (-1.11%)
Oct 6, 2025, 9:30 AM EDT
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | - | -1.11% | 15 |
| Oct 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | - |
| Oct 2, 2025 | 17.77 | 17.89 | 17.77 | 17.89 | 17.89 | -2.46% | 105 |
| Oct 1, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | - |
| Sep 30, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 7.63% | 30 |
| Sep 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.24% | 15 |
| Sep 26, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - | - |
| Sep 25, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 7.79% | 120 |
| Sep 24, 2025 | 15.60 | 16.17 | 15.60 | 16.17 | 16.17 | 1.44% | 157 |
| Sep 23, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 4.05% | 400 |
| Sep 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Sep 19, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Sep 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.67% | 500 |
| Sep 17, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Sep 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| Sep 15, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.50% | 10 |
| Sep 12, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.84% | 100 |
| Sep 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | - |
| Sep 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | - |
| Sep 9, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 2.52% | 500 |
| Sep 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 3, 2025 | 15.80 | 15.80 | 15.10 | 15.10 | 15.10 | -0.98% | 15 |
| Sep 2, 2025 | 15.05 | 15.49 | 15.05 | 15.25 | 15.25 | -0.27% | 675 |
| Aug 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -2.91% | 100 |
| Aug 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.94% | 50 |
| Aug 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 22, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -2.51% | 3,050 |
| Aug 21, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Aug 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Aug 19, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | - |
| Aug 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.87% | 10 |
| Aug 15, 2025 | 16.33 | 16.33 | 16.31 | 16.31 | 16.31 | -3.83% | 210 |
| Aug 14, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 3.62% | 2 |
| Aug 13, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | - |
| Aug 12, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 3.92% | 25 |
| Aug 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Aug 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.67% | 10 |
| Aug 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| 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 |