Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.76	23.76	23.76	23.76	23.76	2.00%	100
Feb 6, 2026	23.29	23.29	23.29	23.29	23.29	1.19%	217
Feb 5, 2026	22.15	23.02	22.15	23.02	23.02	-6.08%	1,300
Feb 3, 2026	24.51	24.51	24.51	24.51	24.51	9.86%	50
Feb 2, 2026	22.31	22.31	22.31	22.31	22.31	-2.47%	204
Jan 30, 2026	24.00	24.00	22.72	22.87	22.87	-9.62%	1,799
Jan 29, 2026	26.00	26.00	25.31	25.31	25.31	0.76%	1,537
Jan 27, 2026	25.12	25.12	25.12	25.12	25.12	-2.26%	77
Jan 26, 2026	25.30	25.76	25.30	25.70	25.70	11.93%	1,129
Jan 21, 2026	23.02	23.02	22.96	22.96	22.96	2.87%	30
Jan 16, 2026	22.32	22.32	22.32	22.32	22.32	-0.76%	1
Jan 15, 2026	22.49	22.49	22.49	22.49	22.49	3.40%	60
Jan 14, 2026	21.75	21.75	21.75	21.75	21.75	-0.68%	10
Jan 13, 2026	21.90	21.90	21.90	21.90	21.90	-4.58%	40
Jan 12, 2026	23.55	23.55	22.95	22.95	22.95	0.42%	36
Jan 9, 2026	22.86	22.86	22.86	22.86	22.86	1.94%	50
Jan 8, 2026	22.43	22.43	22.42	22.42	22.42	2.57%	2,811
Jan 5, 2026	22.59	22.59	21.86	21.86	21.86	1.52%	300
Jan 2, 2026	21.66	21.66	21.53	21.53	21.53	1.09%	2,001
Dec 31, 2025	22.60	22.60	21.30	21.30	21.30	-0.56%	157
Dec 30, 2025	21.36	21.42	21.36	21.42	21.42	2.00%	305
Dec 29, 2025	21.00	21.00	21.00	21.00	21.00	-0.94%	500
Dec 24, 2025	21.20	21.20	21.20	21.20	21.20	1.31%	100
Dec 23, 2025	22.00	22.00	20.93	20.93	20.93	0.75%	45
Dec 19, 2025	20.81	20.81	20.77	20.77	20.77	-1.33%	486
Dec 18, 2025	21.05	21.05	21.05	21.05	21.05	-3.35%	114
Dec 17, 2025	20.30	21.78	20.15	21.78	21.78	13.02%	1,460
Dec 16, 2025	20.21	20.21	19.27	19.27	19.27	-3.99%	330
Dec 15, 2025	20.07	20.07	20.07	20.07	20.07	8.19%	61
Dec 11, 2025	18.55	18.55	18.55	18.55	18.55	0.49%	50
Dec 5, 2025	18.46	18.46	18.46	18.46	18.46	-2.03%	25
Dec 4, 2025	19.40	19.40	18.84	18.84	18.84	-1.61%	1,063
Dec 3, 2025	19.15	19.15	19.15	19.15	19.15	11.79%	520
Dec 1, 2025	17.13	17.13	17.13	17.13	17.13	3.46%	100
Nov 25, 2025	16.42	16.92	16.42	16.56	16.56	-4.84%	671
Nov 24, 2025	16.97	17.40	16.78	17.40	17.40	3.26%	1,460
Nov 21, 2025	16.18	16.85	16.18	16.85	16.85	-7.16%	33
Nov 19, 2025	18.15	18.15	18.15	18.15	18.15	-3.87%	200
Nov 17, 2025	19.05	19.83	18.88	18.88	18.88	-6.41%	488
Nov 13, 2025	20.05	20.17	20.05	20.17	20.17	1.15%	700
Nov 12, 2025	19.95	19.95	19.95	19.95	19.95	3.34%	235
Nov 10, 2025	19.30	19.30	19.30	19.30	19.30	1.19%	700
Nov 6, 2025	19.07	19.07	19.07	19.07	19.07	4.05%	100
Nov 5, 2025	18.33	18.33	18.33	18.33	18.33	2.52%	98
Nov 4, 2025	18.80	18.80	17.88	17.88	17.88	-6.63%	105
Nov 3, 2025	19.24	19.24	19.15	19.15	19.15	2.13%	265
Oct 31, 2025	18.75	18.75	18.75	18.75	18.75	-4.04%	100
Oct 29, 2025	19.37	19.54	19.37	19.54	19.54	-0.89%	110
Oct 28, 2025	19.72	19.72	19.72	19.72	19.72	0.02%	120
Oct 27, 2025	19.71	19.71	19.71	19.71	19.71	0.21%	520