Skip to main content
Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
2.870
+0.110 (3.99%)
Jun 6, 2025, 3:49 PM EDT

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.832.882.832.872.873.99%19,098
Jun 5, 20252.792.792.762.762.76-25,739
Jun 4, 20252.732.762.732.762.761.96%3,137
Jun 3, 20252.702.722.682.712.71-0.48%20,413
Jun 2, 20252.722.742.712.722.720.82%23,010
May 30, 20252.652.702.652.702.701.43%61,031
May 29, 20252.672.682.652.662.662.11%67,140
May 28, 20252.612.612.582.612.610.19%43,456
May 27, 20252.592.622.582.602.604.00%110,070
May 23, 20252.472.512.472.502.50-1.19%9,523
May 22, 20252.502.532.492.532.534.98%52,827
May 21, 20252.442.452.412.412.41-1.23%13,995
May 20, 20252.432.462.422.442.443.83%63,989
May 19, 20252.302.352.302.352.351.73%13,511
May 16, 20252.282.312.262.312.31-0.22%14,427
May 15, 20252.272.332.272.322.32-0.64%54,699
May 14, 20252.362.362.322.332.33-0.85%13,112
May 13, 20252.302.382.302.352.351.08%62,684
May 12, 20252.382.382.302.332.331.75%90,953
May 9, 20252.302.312.272.292.292.47%71,153
May 8, 20252.272.272.232.232.23-0.22%44,952
May 7, 20252.232.262.232.242.24-0.31%20,051
May 6, 20252.212.252.212.242.24-0.80%27,721
May 5, 20252.282.282.242.262.26-0.44%26,931
May 2, 20252.262.292.262.272.271.79%55,865
May 1, 20252.242.282.222.232.23-61,756
Apr 30, 20252.272.272.212.232.23-3.46%80,899
Apr 29, 20252.312.342.312.312.31-0.86%44,339
Apr 28, 20252.242.352.242.332.26-0.21%48,276
Apr 25, 20252.412.412.302.342.270.21%80,543
Apr 24, 20252.232.332.232.332.264.48%55,706
Apr 23, 20252.262.282.232.232.161.83%124,775
Apr 22, 20252.202.252.182.192.135.29%106,600
Apr 21, 20252.152.232.072.082.02-3.26%154,379
Apr 17, 20252.122.192.112.152.092.38%95,448
Apr 16, 20252.122.162.102.102.04-0.47%64,541
Apr 15, 20252.122.142.112.112.050.96%65,694
Apr 14, 20252.112.132.072.092.03-1.42%113,632
Apr 11, 20252.062.142.032.122.062.91%122,590
Apr 10, 20252.102.101.982.062.00-5.07%189,832
Apr 9, 20252.032.252.012.172.117.69%187,708
Apr 8, 20252.152.151.962.021.96-1.71%216,048
Apr 7, 20252.052.172.032.051.99-6.39%123,515
Apr 4, 20252.182.212.142.192.13-3.52%46,077
Apr 3, 20252.362.362.262.272.20-5.42%79,999
Apr 2, 20252.452.492.402.402.33-3.23%117,982
Apr 1, 20252.512.522.452.482.41-1.98%79,318
Mar 31, 20252.532.562.492.532.46-6.30%70,387
Mar 28, 20252.702.702.652.702.622.08%129,471
Mar 27, 20252.662.672.602.652.579.07%142,743