Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
4.530
-0.100 (-2.16%)
At close: Mar 27, 2026
UMICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -2.16% | 5,599 |
| Mar 26, 2026 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | -3.96% | 10,559 |
| Mar 25, 2026 | 4.74 | 4.84 | 4.74 | 4.82 | 4.82 | 2.57% | 11,608 |
| Mar 24, 2026 | 4.63 | 4.72 | 4.63 | 4.70 | 4.70 | 2.84% | 10,267 |
| Mar 23, 2026 | 4.56 | 4.58 | 4.52 | 4.57 | 4.57 | 5.54% | 5,665 |
| Mar 20, 2026 | 4.43 | 4.43 | 4.28 | 4.33 | 4.33 | -1.59% | 184,690 |
| Mar 19, 2026 | 4.44 | 4.48 | 4.36 | 4.40 | 4.40 | -5.58% | 21,950 |
| Mar 18, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -3.22% | 110,861 |
| Mar 17, 2026 | 4.84 | 4.88 | 4.82 | 4.82 | 4.82 | 4.00% | 6,902 |
| Mar 16, 2026 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.64% | 74,055 |
| Mar 13, 2026 | 4.84 | 4.86 | 4.66 | 4.66 | 4.66 | -4.80% | 31,519 |
| Mar 12, 2026 | 4.93 | 4.93 | 4.85 | 4.90 | 4.90 | -1.09% | 5,109 |
| Mar 11, 2026 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 1.21% | 2,038 |
| Mar 10, 2026 | 5.00 | 5.05 | 4.89 | 4.89 | 4.89 | 0.62% | 19,412 |
| Mar 9, 2026 | 4.72 | 4.87 | 4.72 | 4.86 | 4.86 | -0.16% | 11,532 |
| Mar 6, 2026 | 4.88 | 4.92 | 4.84 | 4.87 | 4.87 | -4.74% | 18,555 |
| Mar 5, 2026 | 5.14 | 5.14 | 5.06 | 5.11 | 5.11 | -1.29% | 28,874 |
| Mar 4, 2026 | 5.13 | 5.21 | 5.12 | 5.18 | 5.18 | 4.37% | 151,714 |
| Mar 3, 2026 | 4.86 | 4.97 | 4.82 | 4.96 | 4.96 | -5.02% | 90,335 |
| Mar 2, 2026 | 5.17 | 5.24 | 5.15 | 5.22 | 5.22 | -0.72% | 11,201 |
| Feb 27, 2026 | 5.21 | 5.26 | 5.20 | 5.26 | 5.26 | -0.57% | 9,472 |
| Feb 26, 2026 | 5.34 | 5.34 | 5.28 | 5.29 | 5.29 | -1.08% | 10,060 |
| Feb 25, 2026 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 4.66% | 25,243 |
| Feb 24, 2026 | 5.25 | 5.35 | 5.08 | 5.11 | 5.11 | 2.34% | 46,595 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | -7.11% | 32,961 |
| Feb 20, 2026 | 5.30 | 5.40 | 5.27 | 5.38 | 5.38 | -2.27% | 142,393 |
| Feb 19, 2026 | 5.37 | 5.50 | 5.37 | 5.50 | 5.50 | -0.36% | 22,197 |
| Feb 18, 2026 | 5.42 | 5.54 | 5.42 | 5.52 | 5.52 | 2.60% | 14,220 |
| Feb 17, 2026 | 5.19 | 5.38 | 5.14 | 5.38 | 5.38 | -3.69% | 13,634 |
| Feb 13, 2026 | 5.51 | 5.61 | 5.48 | 5.59 | 5.59 | 1.20% | 14,976 |
| Feb 12, 2026 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | -2.39% | 8,938 |
| Feb 11, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | -1.22% | 85,669 |
| Feb 10, 2026 | 5.66 | 5.73 | 5.63 | 5.73 | 5.73 | -3.10% | 176,834 |
| Feb 9, 2026 | 5.86 | 5.91 | 5.86 | 5.91 | 5.91 | 2.39% | 23,819 |
| Feb 6, 2026 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | 0.79% | 6,164 |
| Feb 5, 2026 | 5.77 | 5.81 | 5.72 | 5.73 | 5.73 | -3.03% | 23,982 |
| Feb 4, 2026 | 5.96 | 5.97 | 5.86 | 5.90 | 5.90 | 0.24% | 18,299 |
| Feb 3, 2026 | 5.87 | 5.92 | 5.85 | 5.89 | 5.89 | 3.33% | 46,186 |
| Feb 2, 2026 | 5.71 | 5.73 | 5.61 | 5.70 | 5.70 | -3.23% | 19,582 |
| Jan 30, 2026 | 5.92 | 5.95 | 5.87 | 5.89 | 5.89 | -5.91% | 49,698 |
| Jan 29, 2026 | 6.43 | 6.43 | 6.22 | 6.26 | 6.26 | -0.95% | 211,347 |
| Jan 28, 2026 | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | -0.55% | 111,332 |
| Jan 27, 2026 | 6.27 | 6.37 | 6.27 | 6.36 | 6.35 | 0.39% | 28,169 |
| Jan 26, 2026 | 6.36 | 6.39 | 6.33 | 6.33 | 6.33 | 3.43% | 71,444 |
| Jan 23, 2026 | 6.08 | 6.12 | 6.07 | 6.12 | 6.12 | 3.38% | 45,550 |
| Jan 22, 2026 | 5.95 | 5.98 | 5.91 | 5.92 | 5.92 | 2.42% | 13,103 |
| Jan 21, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 5.38% | 12,911 |
| Jan 20, 2026 | 5.47 | 5.52 | 5.47 | 5.49 | 5.49 | 0.40% | 15,558 |
| Jan 16, 2026 | 5.49 | 5.49 | 5.44 | 5.46 | 5.46 | -0.76% | 6,824 |
| Jan 15, 2026 | 5.55 | 5.61 | 5.51 | 5.51 | 5.51 | -1.70% | 30,841 |