Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	2.23	2.33	2.23	2.33	2.33	4.48%	55,706
Apr 23, 2025	2.26	2.28	2.23	2.23	2.23	1.83%	124,775
Apr 22, 2025	2.20	2.25	2.18	2.19	2.19	5.29%	106,600
Apr 21, 2025	2.15	2.23	2.07	2.08	2.08	-3.26%	154,379
Apr 17, 2025	2.12	2.19	2.11	2.15	2.15	2.38%	95,448
Apr 16, 2025	2.12	2.16	2.10	2.10	2.10	-0.47%	64,541
Apr 15, 2025	2.12	2.14	2.11	2.11	2.11	0.96%	65,694
Apr 14, 2025	2.11	2.13	2.07	2.09	2.09	-1.42%	113,632
Apr 11, 2025	2.06	2.14	2.03	2.12	2.12	2.91%	122,590
Apr 10, 2025	2.10	2.10	1.98	2.06	2.06	-5.07%	189,832
Apr 9, 2025	2.03	2.25	2.01	2.17	2.17	7.69%	187,708
Apr 8, 2025	2.15	2.15	1.96	2.02	2.02	-1.71%	216,048
Apr 7, 2025	2.05	2.17	2.03	2.05	2.05	-6.39%	123,515
Apr 4, 2025	2.18	2.21	2.14	2.19	2.19	-3.52%	46,077
Apr 3, 2025	2.36	2.36	2.26	2.27	2.27	-5.42%	79,999
Apr 2, 2025	2.45	2.49	2.40	2.40	2.40	-3.23%	117,982
Apr 1, 2025	2.51	2.52	2.45	2.48	2.48	-1.98%	79,318
Mar 31, 2025	2.53	2.56	2.49	2.53	2.53	-6.30%	70,387
Mar 28, 2025	2.70	2.70	2.65	2.70	2.70	2.08%	129,471
Mar 27, 2025	2.66	2.67	2.60	2.65	2.65	9.07%	142,743
Mar 26, 2025	2.43	2.47	2.41	2.43	2.43	-2.61%	51,410
Mar 25, 2025	2.48	2.52	2.48	2.49	2.49	2.47%	96,769
Mar 24, 2025	2.42	2.46	2.41	2.43	2.43	2.53%	161,613
Mar 21, 2025	2.35	2.43	2.34	2.37	2.37	-2.87%	160,095
Mar 20, 2025	2.43	2.48	2.43	2.44	2.44	-2.40%	63,761
Mar 19, 2025	2.48	2.51	2.45	2.50	2.50	-2.15%	75,123
Mar 18, 2025	2.56	2.56	2.52	2.56	2.56	2.61%	127,367
Mar 17, 2025	2.45	2.50	2.45	2.49	2.49	5.51%	264,747
Mar 14, 2025	2.38	2.38	2.35	2.36	2.36	0.85%	126,913
Mar 13, 2025	2.35	2.41	2.33	2.34	2.34	4.46%	399,972
Mar 12, 2025	2.28	2.28	2.22	2.24	2.24	-2.82%	120,865
Mar 11, 2025	2.31	2.32	2.25	2.31	2.31	-0.04%	161,373
Mar 10, 2025	2.35	2.36	2.30	2.31	2.31	-4.32%	114,420
Mar 7, 2025	2.44	2.45	2.38	2.41	2.41	-2.03%	81,774
Mar 6, 2025	2.48	2.51	2.46	2.46	2.46	3.89%	99,793
Mar 5, 2025	2.32	2.38	2.32	2.37	2.37	5.71%	155,357
Mar 4, 2025	2.15	2.24	2.13	2.24	2.24	2.28%	54,127
Mar 3, 2025	2.27	2.27	2.19	2.19	2.19	-0.77%	111,442
Feb 28, 2025	2.22	2.24	2.20	2.21	2.21	-1.69%	122,745
Feb 27, 2025	2.28	2.29	2.24	2.25	2.25	-4.22%	133,331
Feb 26, 2025	2.34	2.38	2.34	2.34	2.34	0.39%	83,981
Feb 25, 2025	2.33	2.35	2.31	2.34	2.34	-0.21%	90,641
Feb 24, 2025	2.35	2.36	2.34	2.34	2.34	0.86%	161,195
Feb 21, 2025	2.35	2.36	2.32	2.32	2.32	0.87%	153,312
Feb 20, 2025	2.29	2.31	2.29	2.30	2.30	-0.86%	166,133
Feb 19, 2025	2.34	2.36	2.30	2.32	2.32	-2.52%	119,614
Feb 18, 2025	2.38	2.45	2.35	2.38	2.38	-4.19%	177,187
Feb 14, 2025	2.49	2.52	2.46	2.48	2.48	-7.76%	83,409
Feb 13, 2025	2.72	2.73	2.66	2.69	2.69	2.40%	206,717
Feb 12, 2025	2.57	2.64	2.56	2.63	2.63	1.94%	134,726