Umicore SA (UMICF)
OTCMKTS
· Delayed Price · Currency is USD
9.10
+0.10 (1.11%)
Apr 24, 2025, 3:34 PM EDT
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -7.86% | 20 |
| Apr 2, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | -2.43% | 112 |
| Apr 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.03% | 900 |
| Mar 31, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -4.25% | 5 |
| Mar 28, 2025 | 10.89 | 10.98 | 10.89 | 10.98 | 10.98 | 0.50% | 98 |
| Mar 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 9.52% | 218 |
| Mar 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.72% | 300 |
| Mar 25, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 5.73% | 89 |
| Mar 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | 30 |
| Mar 14, 2025 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | 2.56% | 6,153 |
| Mar 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Mar 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1,292 |
| Mar 11, 2025 | 9.43 | 9.75 | 9.00 | 9.75 | 9.75 | -3.94% | 875 |
| Mar 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Mar 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Mar 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 15.93% | 20 |
| Mar 5, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Mar 4, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -5.35% | 72 |
| Mar 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.43% | 296 |
| Feb 26, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Feb 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Feb 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.66% | 62 |
| Feb 21, 2025 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | 2.55% | 240 |
| Feb 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 220 |
| Feb 18, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -11.74% | 750 |
| Feb 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | - |
| Feb 13, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | - |
| Feb 12, 2025 | 10.05 | 10.71 | 10.05 | 10.71 | 10.71 | 7.07% | 22,298 |
| Feb 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 150 |