Umicore SA (UMICF)
OTCMKTS
· Delayed Price · Currency is USD
16.50
-0.24 (-1.43%)
Jul 7, 2025, 4:00 PM EDT
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |