Umicore SA (UMICF)
OTCMKTS · Delayed Price · Currency is USD
26.33
-1.92 (-6.80%)
Sep 4, 2026, 4:00 PM EST
UMICF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.73 | 26.33 | 25.73 | 26.33 | 26.33 | -6.80% | 21 |
| Sep 3, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 4.63% | 4 |
| Aug 28, 2026 | 27.18 | 27.18 | 27.00 | 27.00 | 27.00 | -0.96% | 150 |
| Aug 27, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.37% | 30,000 |
| Aug 25, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.02% | 35,100 |
| Aug 21, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 3.84% | 50 |
| Aug 13, 2026 | 27.50 | 27.50 | 26.16 | 26.16 | 26.16 | -7.76% | 210 |
| Aug 12, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 9.76% | 100 |
| Aug 7, 2026 | 27.20 | 27.20 | 25.84 | 25.84 | 25.84 | - | 1,000 |
| Aug 5, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -5.00% | 50 |
| Aug 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 11.17% | 64 |
| Aug 3, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -3.54% | 500 |
| Jul 31, 2026 | 24.45 | 25.37 | 24.45 | 25.37 | 25.37 | 7.94% | 103 |
| Jul 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 25,007 |
| Jul 28, 2026 | 24.00 | 24.00 | 22.11 | 24.00 | 24.00 | 8.06% | 234 |
| Jul 27, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -4.02% | 100 |
| Jul 22, 2026 | 22.59 | 23.27 | 22.59 | 23.14 | 23.14 | 2.03% | 72 |
| Jul 21, 2026 | 22.05 | 22.68 | 22.05 | 22.68 | 22.68 | 4.06% | 1,509 |
| Jul 17, 2026 | 22.34 | 22.34 | 21.15 | 21.80 | 21.80 | -4.51% | 112 |
| Jul 16, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.95% | 72 |
| Jul 15, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -7.30% | 3 |
| Jul 13, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 10.46% | 3 |
| Jul 10, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.27% | 700 |
| Jul 9, 2026 | 23.40 | 23.40 | 22.14 | 22.14 | 22.14 | -12.14% | 11 |
| Jul 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.94% | 8 |
| Jul 2, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 14.34% | 125 |
| Jul 1, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.85% | 150 |
| Jun 29, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -9.95% | 1,000 |
| Jun 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.72% | 217 |
| Jun 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -11.62% | 200 |
| Jun 18, 2026 | 28.24 | 28.40 | 28.24 | 28.40 | 28.40 | 3.18% | 25,375 |
| Jun 17, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.94% | 15 |
| Jun 16, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.35% | 56 |
| Jun 15, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.70% | 20 |
| Jun 12, 2026 | 27.06 | 27.10 | 27.06 | 27.10 | 27.10 | 6.40% | 204 |
| Jun 11, 2026 | 26.40 | 26.40 | 25.47 | 25.47 | 25.47 | -3.34% | 508 |
| Jun 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.85% | 25 |
| Jun 9, 2026 | 26.85 | 26.85 | 26.58 | 26.58 | 26.58 | 0.62% | 105 |
| Jun 8, 2026 | 27.55 | 27.55 | 26.41 | 26.41 | 26.41 | -5.68% | 210 |
| Jun 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.85% | 400 |
| Jun 3, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 3.26% | 400 |
| Jun 1, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -10.40% | 10 |
| May 29, 2026 | 29.36 | 31.15 | 29.36 | 31.15 | 31.15 | 3.83% | 280 |
| May 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.48% | 5 |
| May 26, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 4.23% | 100 |
| May 21, 2026 | 28.00 | 29.22 | 28.00 | 29.22 | 29.22 | 4.63% | 130 |
| May 15, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -8.30% | 1 |
| May 14, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.20% | 95 |
| May 13, 2026 | 29.05 | 30.39 | 29.05 | 30.39 | 30.39 | 17.36% | 147 |
| May 11, 2026 | 25.85 | 26.03 | 25.50 | 25.90 | 25.90 | -5.87% | 595 |