Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
3.870
-0.054 (-1.36%)
Sep 9, 2025, 3:55 PM EDT
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.94 | 3.94 | 3.89 | 3.89 | - | -0.87% | 550 |
| 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 |
| Aug 15, 2025 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -1.12% | 13,109 |
| Aug 14, 2025 | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | 0.40% | 28,773 |
| Aug 13, 2025 | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -1.38% | 14,475 |
| Aug 12, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 2.78% | 19,173 |
| Aug 11, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -0.88% | 6,049 |
| Aug 8, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.87% | 9,532 |
| Aug 7, 2025 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -0.49% | 14,935 |
| Aug 6, 2025 | 4.07 | 4.07 | 4.03 | 4.05 | 4.05 | 0.62% | 4,910 |
| Aug 5, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 4.95% | 4,620 |
| Aug 4, 2025 | 3.84 | 3.85 | 3.83 | 3.84 | 3.84 | 0.58% | 7,435 |
| Aug 1, 2025 | 3.77 | 3.83 | 3.72 | 3.81 | 3.81 | -2.48% | 12,725 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.51% | 16,131 |
| Jul 30, 2025 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -5.98% | 30,612 |
| Jul 29, 2025 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | -0.71% | 8,311 |
| Jul 28, 2025 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -2.32% | 1,795 |
| Jul 25, 2025 | 4.23 | 4.31 | 4.23 | 4.31 | 4.31 | -1.82% | 7,109 |
| Jul 24, 2025 | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | -2.66% | 19,486 |
| Jul 23, 2025 | 4.45 | 4.53 | 4.45 | 4.51 | 4.51 | 0.89% | 120,651 |
| Jul 22, 2025 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | 0.90% | 13,043 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | 0.23% | 54,109 |
| Jul 18, 2025 | 4.53 | 4.53 | 4.42 | 4.42 | 4.42 | -1.56% | 69,635 |
| Jul 17, 2025 | 4.47 | 4.49 | 4.44 | 4.49 | 4.49 | 1.33% | 18,164 |
| Jul 16, 2025 | 4.43 | 4.45 | 4.40 | 4.43 | 4.43 | 1.16% | 32,658 |
| Jul 15, 2025 | 4.43 | 4.43 | 4.34 | 4.38 | 4.38 | 2.84% | 76,996 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -0.26% | 9,302 |
| Jul 11, 2025 | 4.22 | 4.28 | 4.21 | 4.27 | 4.27 | 4.27% | 54,993 |
| Jul 10, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | -2.03% | 18,212 |
| Jul 9, 2025 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | 1.09% | 16,983 |
| Jul 8, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 1.85% | 5,526 |
| Jul 7, 2025 | 4.10 | 4.11 | 4.05 | 4.06 | 4.06 | -2.40% | 17,661 |
| Jul 3, 2025 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | 0.24% | 59,693 |
| Jul 2, 2025 | 4.16 | 4.20 | 4.13 | 4.15 | 4.15 | 1.97% | 32,315 |
| Jul 1, 2025 | 4.04 | 4.09 | 4.02 | 4.07 | 4.07 | 6.82% | 139,707 |
| Jun 30, 2025 | 3.61 | 3.90 | 3.60 | 3.81 | 3.81 | 4.67% | 106,042 |