Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
5.42
-0.02 (-0.37%)
Jul 20, 2026, 11:32 AM EST
UMICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7.39 | 7.41 | 7.29 | 7.29 | 7.29 | -2.31% | 9,982 |
| May 28, 2026 | 7.44 | 7.48 | 7.40 | 7.46 | 7.46 | 0.84% | 25,365 |
| May 27, 2026 | 7.45 | 7.49 | 7.38 | 7.40 | 7.40 | -3.64% | 18,945 |
| May 26, 2026 | 7.57 | 7.68 | 7.57 | 7.68 | 7.68 | 1.86% | 28,551 |
| May 22, 2026 | 7.46 | 7.58 | 7.43 | 7.54 | 7.54 | 4.14% | 19,025 |
| May 21, 2026 | 6.99 | 7.24 | 6.99 | 7.24 | 7.24 | 1.69% | 11,075 |
| May 20, 2026 | 7.04 | 7.12 | 7.03 | 7.12 | 7.12 | 4.25% | 16,260 |
| May 19, 2026 | 6.89 | 6.90 | 6.83 | 6.83 | 6.83 | -2.29% | 55,747 |
| May 18, 2026 | 7.28 | 7.28 | 6.97 | 6.99 | 6.99 | 0.65% | 13,951 |
| May 15, 2026 | 7.03 | 7.03 | 6.91 | 6.95 | 6.95 | -6.78% | 18,992 |
| May 14, 2026 | 7.58 | 7.61 | 7.40 | 7.45 | 7.45 | -1.56% | 14,534 |
| May 13, 2026 | 7.46 | 7.58 | 7.46 | 7.57 | 7.57 | 15.54% | 42,634 |
| May 12, 2026 | 6.43 | 6.55 | 6.39 | 6.55 | 6.55 | 2.50% | 42,328 |
| May 11, 2026 | 6.47 | 6.52 | 6.39 | 6.39 | 6.39 | -0.14% | 5,907 |
| May 8, 2026 | 6.30 | 6.41 | 6.30 | 6.40 | 6.40 | 4.90% | 13,931 |
| May 7, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -0.16% | 29,335 |