Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	3.34	3.37	3.33	3.35	3.35	0.66%	29,367
Jun 11, 2025	3.32	3.38	3.29	3.33	3.33	-1.19%	67,717
Jun 10, 2025	3.36	3.42	3.34	3.37	3.37	17.01%	72,320
Jun 9, 2025	2.87	2.88	2.87	2.88	2.88	0.35%	18,133
Jun 6, 2025	2.83	2.88	2.83	2.87	2.87	3.99%	19,098
Jun 5, 2025	2.79	2.79	2.76	2.76	2.76	-	25,739
Jun 4, 2025	2.73	2.76	2.73	2.76	2.76	1.96%	3,137
Jun 3, 2025	2.70	2.72	2.68	2.71	2.71	-0.48%	20,413
Jun 2, 2025	2.72	2.74	2.71	2.72	2.72	0.82%	23,010
May 30, 2025	2.65	2.70	2.65	2.70	2.70	1.43%	61,031
May 29, 2025	2.67	2.68	2.65	2.66	2.66	2.11%	67,140
May 28, 2025	2.61	2.61	2.58	2.61	2.61	0.19%	43,456
May 27, 2025	2.59	2.62	2.58	2.60	2.60	4.00%	110,070
May 23, 2025	2.47	2.51	2.47	2.50	2.50	-1.19%	9,523
May 22, 2025	2.50	2.53	2.49	2.53	2.53	4.98%	52,827
May 21, 2025	2.44	2.45	2.41	2.41	2.41	-1.23%	13,995
May 20, 2025	2.43	2.46	2.42	2.44	2.44	3.83%	63,989
May 19, 2025	2.30	2.35	2.30	2.35	2.35	1.73%	13,511
May 16, 2025	2.28	2.31	2.26	2.31	2.31	-0.22%	14,427
May 15, 2025	2.27	2.33	2.27	2.32	2.32	-0.64%	54,699
May 14, 2025	2.36	2.36	2.32	2.33	2.33	-0.85%	13,112
May 13, 2025	2.30	2.38	2.30	2.35	2.35	1.08%	62,684
May 12, 2025	2.38	2.38	2.30	2.33	2.33	1.75%	90,953
May 9, 2025	2.30	2.31	2.27	2.29	2.29	2.47%	71,153
May 8, 2025	2.27	2.27	2.23	2.23	2.23	-0.22%	44,952
May 7, 2025	2.23	2.26	2.23	2.24	2.24	-0.31%	20,051
May 6, 2025	2.21	2.25	2.21	2.24	2.24	-0.80%	27,721
May 5, 2025	2.28	2.28	2.24	2.26	2.26	-0.44%	26,931
May 2, 2025	2.26	2.29	2.26	2.27	2.27	1.79%	55,865
May 1, 2025	2.24	2.28	2.22	2.23	2.23	-	61,756
Apr 30, 2025	2.27	2.27	2.21	2.23	2.23	-3.46%	80,899
Apr 29, 2025	2.31	2.34	2.31	2.31	2.31	-0.86%	44,339
Apr 28, 2025	2.24	2.35	2.24	2.33	2.26	-0.21%	48,276
Apr 25, 2025	2.41	2.41	2.30	2.34	2.27	0.21%	80,543
Apr 24, 2025	2.23	2.33	2.23	2.33	2.26	4.48%	55,706
Apr 23, 2025	2.26	2.28	2.23	2.23	2.16	1.83%	124,775
Apr 22, 2025	2.20	2.25	2.18	2.19	2.13	5.29%	106,600
Apr 21, 2025	2.15	2.23	2.07	2.08	2.02	-3.26%	154,379
Apr 17, 2025	2.12	2.19	2.11	2.15	2.09	2.38%	95,448
Apr 16, 2025	2.12	2.16	2.10	2.10	2.04	-0.47%	64,541
Apr 15, 2025	2.12	2.14	2.11	2.11	2.05	0.96%	65,694
Apr 14, 2025	2.11	2.13	2.07	2.09	2.03	-1.42%	113,632
Apr 11, 2025	2.06	2.14	2.03	2.12	2.06	2.91%	122,590
Apr 10, 2025	2.10	2.10	1.98	2.06	2.00	-5.07%	189,832
Apr 9, 2025	2.03	2.25	2.01	2.17	2.11	7.69%	187,708
Apr 8, 2025	2.15	2.15	1.96	2.02	1.96	-1.71%	216,048
Apr 7, 2025	2.05	2.17	2.03	2.05	1.99	-6.39%	123,515
Apr 4, 2025	2.18	2.21	2.14	2.19	2.13	-3.52%	46,077
Apr 3, 2025	2.36	2.36	2.26	2.27	2.20	-5.42%	79,999
Apr 2, 2025	2.45	2.49	2.40	2.40	2.33	-3.23%	117,982