Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
5.66
-0.07 (-1.22%)
Feb 11, 2026, 2:20 PM EST
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.58 | 5.63 | 5.58 | 5.60 | 5.60 | -0.88% | 12,339 |
| Jan 13, 2026 | 5.66 | 5.69 | 5.65 | 5.65 | 5.65 | 0.27% | 6,130 |
| Jan 12, 2026 | 5.67 | 5.67 | 5.62 | 5.64 | 5.64 | 0.45% | 16,658 |
| Jan 9, 2026 | 5.61 | 5.65 | 5.60 | 5.61 | 5.61 | 0.72% | 4,719 |
| Jan 8, 2026 | 5.54 | 5.57 | 5.49 | 5.57 | 5.57 | -0.18% | 6,737 |
| Jan 7, 2026 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | -2.62% | 14,115 |
| Jan 6, 2026 | 5.65 | 5.73 | 5.65 | 5.73 | 5.73 | 2.45% | 19,225 |
| Jan 5, 2026 | 5.55 | 5.60 | 5.54 | 5.59 | 5.59 | 3.38% | 8,743 |
| Jan 2, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 3.78% | 22,654 |
| Dec 31, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | -0.65% | 3,756 |
| Dec 30, 2025 | 5.23 | 5.26 | 5.23 | 5.25 | 5.25 | 0.52% | 14,534 |
| Dec 29, 2025 | 5.21 | 5.23 | 5.18 | 5.22 | 5.22 | -0.57% | 15,811 |
| Dec 26, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.25 | 0.48% | 2,974 |
| Dec 24, 2025 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | -0.10% | 6,104 |
| Dec 23, 2025 | 5.20 | 5.23 | 5.18 | 5.23 | 5.23 | 0.97% | 20,010 |
| Dec 22, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 3.19% | 42,060 |
| Dec 19, 2025 | 5.03 | 5.03 | 4.99 | 5.02 | 5.02 | -0.85% | 23,143 |
| Dec 18, 2025 | 5.07 | 5.07 | 5.04 | 5.06 | 5.06 | 0.06% | 13,025 |
| Dec 17, 2025 | 5.07 | 5.12 | 5.05 | 5.06 | 5.06 | 3.39% | 56,051 |
| Dec 16, 2025 | 4.87 | 4.91 | 4.81 | 4.89 | 4.89 | 1.94% | 14,124 |
| Dec 15, 2025 | 4.82 | 4.84 | 4.79 | 4.80 | 4.80 | 1.29% | 5,272 |
| Dec 12, 2025 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | 2.64% | 11,597 |
| Dec 11, 2025 | 4.59 | 4.63 | 4.59 | 4.62 | 4.62 | 1.49% | 8,270 |
| Dec 10, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | 2.71% | 3,369 |
| Dec 9, 2025 | 4.49 | 4.49 | 4.43 | 4.43 | 4.43 | -1.27% | 2,658 |
| Dec 8, 2025 | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -0.51% | 21,028 |
| Dec 5, 2025 | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | 1.81% | 1,415 |
| Dec 4, 2025 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | -1.77% | 8,594 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.51 | 4.51 | 4.51 | 1.58% | 5,961 |
| Dec 2, 2025 | 4.39 | 4.44 | 4.39 | 4.44 | 4.44 | 3.26% | 5,234 |
| Dec 1, 2025 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -1.15% | 48,683 |