Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
4.870
-0.020 (-0.41%)
Oct 27, 2025, 3:58 PM EDT
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.91 | 4.92 | 4.83 | 4.88 | - | -0.31% | 105 |
| Oct 24, 2025 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | -0.20% | 12,240 |
| Oct 23, 2025 | 4.89 | 4.92 | 4.89 | 4.90 | 4.90 | 1.24% | 18,464 |
| Oct 22, 2025 | 4.83 | 4.88 | 4.81 | 4.84 | 4.84 | -0.02% | 37,338 |
| Oct 21, 2025 | 4.89 | 4.89 | 4.83 | 4.84 | 4.84 | -4.52% | 23,285 |
| Oct 20, 2025 | 4.99 | 5.07 | 4.99 | 5.07 | 5.07 | 3.47% | 24,043 |
| Oct 17, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | -0.20% | 28,988 |
| Oct 16, 2025 | 4.92 | 4.96 | 4.88 | 4.91 | 4.91 | -3.91% | 49,126 |
| Oct 15, 2025 | 5.16 | 5.22 | 5.09 | 5.11 | 5.11 | 3.65% | 32,308 |
| Oct 14, 2025 | 4.91 | 4.97 | 4.90 | 4.93 | 4.93 | 1.65% | 31,780 |
| Oct 13, 2025 | 4.84 | 4.90 | 4.83 | 4.85 | 4.85 | 3.19% | 38,176 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -2.87% | 47,372 |
| Oct 9, 2025 | 4.97 | 4.98 | 4.82 | 4.84 | 4.84 | 3.40% | 44,862 |
| Oct 8, 2025 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 5.41% | 99,525 |
| Oct 7, 2025 | 4.49 | 4.50 | 4.43 | 4.44 | 4.44 | 0.68% | 41,299 |
| Oct 6, 2025 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | 0.68% | 6,041 |
| Oct 3, 2025 | 4.40 | 4.41 | 4.34 | 4.38 | 4.38 | -1.57% | 4,841 |
| Oct 2, 2025 | 4.41 | 4.46 | 4.41 | 4.45 | 4.45 | 1.83% | 10,189 |
| Oct 1, 2025 | 4.34 | 4.37 | 4.32 | 4.37 | 4.37 | -0.23% | 17,972 |
| Sep 30, 2025 | 4.33 | 4.40 | 4.33 | 4.38 | 4.38 | 1.62% | 41,979 |
| Sep 29, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 3.36% | 52,769 |
| Sep 26, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 0.53% | 42,361 |
| Sep 25, 2025 | 4.16 | 4.17 | 4.14 | 4.15 | 4.15 | 5.28% | 30,203 |
| Sep 24, 2025 | 3.97 | 4.00 | 3.94 | 3.94 | 3.94 | -0.88% | 25,180 |
| Sep 23, 2025 | 4.00 | 4.02 | 3.97 | 3.98 | 3.98 | 2.85% | 14,193 |
| Sep 22, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | 2.68% | 20,030 |
| Sep 19, 2025 | 3.79 | 3.80 | 3.76 | 3.76 | 3.76 | -1.54% | 3,972 |
| Sep 18, 2025 | 3.80 | 3.85 | 3.79 | 3.82 | 3.82 | 0.55% | 13,426 |
| Sep 17, 2025 | 3.77 | 3.82 | 3.77 | 3.80 | 3.80 | 1.39% | 7,643 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.83% | 11,795 |
| Sep 15, 2025 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | 0.26% | 6,240 |
| Sep 12, 2025 | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | -1.04% | 10,492 |
| Sep 11, 2025 | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | - | 100,088 |
| Sep 10, 2025 | 3.84 | 3.87 | 3.84 | 3.85 | 3.85 | -0.52% | 3,617 |
| Sep 9, 2025 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | -1.38% | 5,896 |
| Sep 8, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | 2.05% | 13,293 |
| Sep 5, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.65% | 3,602 |
| Sep 4, 2025 | 3.80 | 3.82 | 3.79 | 3.82 | 3.82 | -0.39% | 2,921 |
| Sep 3, 2025 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | 0.71% | 1,622 |
| Sep 2, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | -1.19% | 13,691 |
| Aug 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.67% | 2,599 |
| Aug 28, 2025 | 3.92 | 3.93 | 3.88 | 3.88 | 3.88 | -0.28% | 3,976 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.99% | 5,314 |
| Aug 26, 2025 | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | -0.51% | 2,806 |
| Aug 25, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 3,361 |
| Aug 22, 2025 | 3.88 | 4.02 | 3.88 | 3.99 | 3.99 | 3.85% | 55,395 |
| Aug 21, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -2.86% | 15,695 |
| Aug 20, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.38% | 4,325 |
| Aug 19, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | 0.51% | 6,259 |
| Aug 18, 2025 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -1.63% | 4,748 |