Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
3.810
-0.140 (-3.54%)
Aug 1, 2025, 3:58 PM EDT
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 3.65 | 3.68 | 3.63 | 3.64 | 3.64 | 0.28% | 14,742 |
| Jun 26, 2025 | 3.62 | 3.70 | 3.60 | 3.63 | 3.63 | 3.71% | 14,340 |
| Jun 25, 2025 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.57% | 8,551 |
| Jun 24, 2025 | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | 2.03% | 9,390 |
| Jun 23, 2025 | 3.43 | 3.45 | 3.37 | 3.45 | 3.45 | -1.57% | 15,091 |
| Jun 20, 2025 | 3.55 | 3.57 | 3.49 | 3.51 | 3.51 | 5.57% | 54,717 |
| Jun 18, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | -0.30% | 7,910 |
| Jun 17, 2025 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -1.48% | 5,226 |
| Jun 16, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | 4.64% | 24,720 |
| Jun 13, 2025 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -3.64% | 8,361 |
| 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 |