Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
6.89
-0.08 (-1.15%)
Aug 11, 2026, 9:45 AM EST
UMICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.89 | 6.89 | 6.83 | 6.83 | 6.83 | -1.99% | 8,199 |
| Aug 10, 2026 | 6.97 | 7.00 | 6.94 | 6.97 | 6.97 | 1.68% | 20,130 |
| Aug 7, 2026 | 6.96 | 6.96 | 6.82 | 6.86 | 6.86 | 1.78% | 12,279 |
| Aug 6, 2026 | 6.73 | 6.84 | 6.72 | 6.74 | 6.74 | 0.60% | 10,935 |
| Aug 5, 2026 | 6.64 | 6.70 | 6.63 | 6.70 | 6.70 | 3.80% | 12,032 |
| Aug 4, 2026 | 6.44 | 6.46 | 6.38 | 6.45 | 6.45 | 4.88% | 17,953 |
| Aug 3, 2026 | 6.14 | 6.18 | 6.12 | 6.15 | 6.15 | -0.65% | 13,392 |
| Jul 31, 2026 | 6.14 | 6.23 | 6.12 | 6.19 | 6.19 | 2.15% | 28,834 |
| Jul 30, 2026 | 6.02 | 6.06 | 5.99 | 6.06 | 6.06 | 6.50% | 119,521 |
| Jul 29, 2026 | 5.75 | 5.75 | 5.66 | 5.69 | 5.69 | -0.04% | 7,683 |
| Jul 28, 2026 | 5.64 | 5.71 | 5.62 | 5.69 | 5.69 | 0.04% | 5,692 |
| Jul 27, 2026 | 5.73 | 5.73 | 5.65 | 5.69 | 5.69 | 0.06% | 147,261 |
| Jul 24, 2026 | 5.65 | 5.74 | 5.64 | 5.69 | 5.69 | 3.01% | 16,513 |
| Jul 23, 2026 | 5.51 | 5.57 | 5.49 | 5.52 | 5.52 | -3.82% | 13,799 |
| Jul 22, 2026 | 5.73 | 5.74 | 5.67 | 5.74 | 5.74 | 1.41% | 7,922 |
| Jul 21, 2026 | 5.56 | 5.67 | 5.53 | 5.66 | 5.66 | 4.43% | 19,722 |
| Jul 20, 2026 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -0.37% | 8,739 |
| Jul 17, 2026 | 5.34 | 5.50 | 5.34 | 5.44 | 5.44 | 0.09% | 87,596 |
| Jul 16, 2026 | 5.49 | 5.52 | 5.41 | 5.44 | 5.44 | -5.23% | 13,822 |
| Jul 15, 2026 | 5.72 | 5.75 | 5.68 | 5.74 | 5.74 | -0.95% | 15,376 |
| Jul 14, 2026 | 5.84 | 5.84 | 5.79 | 5.79 | 5.79 | 1.05% | 40,085 |
| Jul 13, 2026 | 5.78 | 5.79 | 5.73 | 5.73 | 5.73 | 0.53% | 9,706 |
| Jul 10, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 21,332 |
| Jul 9, 2026 | 5.68 | 5.70 | 5.66 | 5.70 | 5.70 | 0.88% | 20,591 |
| Jul 8, 2026 | 5.72 | 5.72 | 5.59 | 5.65 | 5.65 | -1.74% | 32,472 |
| Jul 7, 2026 | 5.89 | 5.89 | 5.74 | 5.75 | 5.75 | -5.12% | 23,780 |
| Jul 6, 2026 | 6.04 | 6.06 | 6.00 | 6.06 | 6.06 | 2.54% | 11,103 |
| Jul 2, 2026 | 6.02 | 6.08 | 5.87 | 5.91 | 5.91 | 1.90% | 17,022 |
| Jul 1, 2026 | 5.70 | 5.83 | 5.70 | 5.80 | 5.80 | 1.13% | 18,206 |
| Jun 30, 2026 | 5.71 | 5.78 | 5.68 | 5.74 | 5.74 | -1.30% | 19,843 |
| Jun 29, 2026 | 5.78 | 5.83 | 5.72 | 5.81 | 5.81 | -0.84% | 13,571 |
| Jun 26, 2026 | 5.81 | 5.88 | 5.77 | 5.86 | 5.86 | -2.01% | 13,672 |
| Jun 25, 2026 | 5.98 | 6.04 | 5.98 | 5.98 | 5.98 | 1.53% | 24,848 |
| Jun 24, 2026 | 6.02 | 6.06 | 5.87 | 5.89 | 5.89 | -7.39% | 33,742 |
| Jun 23, 2026 | 6.34 | 6.40 | 6.34 | 6.36 | 6.36 | 2.25% | 43,086 |
| Jun 22, 2026 | 6.25 | 6.27 | 6.21 | 6.22 | 6.22 | -7.99% | 38,179 |
| Jun 18, 2026 | 6.72 | 6.76 | 6.70 | 6.76 | 6.76 | 0.75% | 69,079 |
| Jun 17, 2026 | 6.84 | 6.90 | 6.65 | 6.71 | 6.71 | -2.61% | 64,122 |
| Jun 16, 2026 | 6.93 | 6.99 | 6.87 | 6.89 | 6.89 | 1.92% | 15,808 |
| Jun 15, 2026 | 6.79 | 6.80 | 6.69 | 6.76 | 6.76 | 4.08% | 16,405 |
| Jun 12, 2026 | 6.45 | 6.51 | 6.40 | 6.50 | 6.50 | 1.17% | 16,792 |
| Jun 11, 2026 | 6.19 | 6.46 | 6.19 | 6.42 | 6.42 | 3.55% | 52,615 |
| Jun 10, 2026 | 6.27 | 6.30 | 6.20 | 6.20 | 6.20 | -4.55% | 57,877 |
| Jun 9, 2026 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -1.13% | 36,040 |
| Jun 8, 2026 | 6.62 | 6.62 | 6.54 | 6.57 | 6.57 | -0.76% | 20,816 |
| Jun 5, 2026 | 6.69 | 6.72 | 6.60 | 6.62 | 6.62 | -5.70% | 50,704 |
| Jun 4, 2026 | 7.01 | 7.15 | 7.00 | 7.02 | 7.02 | -3.73% | 23,072 |
| Jun 3, 2026 | 7.45 | 7.45 | 7.29 | 7.29 | 7.29 | -4.24% | 10,550 |
| Jun 2, 2026 | 7.52 | 7.62 | 7.51 | 7.62 | 7.62 | 3.18% | 179,220 |
| Jun 1, 2026 | 7.19 | 7.39 | 7.17 | 7.38 | 7.38 | 1.23% | 48,466 |