Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
6.66
+0.05 (0.76%)
Sep 8, 2026, 10:31 AM EST
UMICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.58 | 6.64 | 6.58 | 6.61 | 6.61 | -0.90% | 6,729 |
| Sep 3, 2026 | 6.62 | 6.69 | 6.62 | 6.67 | 6.67 | 0.74% | 171,316 |
| Sep 2, 2026 | 6.70 | 6.75 | 6.61 | 6.62 | 6.62 | 0.70% | 15,586 |
| Sep 1, 2026 | 6.52 | 6.61 | 6.51 | 6.58 | 6.58 | -3.12% | 22,601 |
| Aug 31, 2026 | 6.82 | 6.85 | 6.78 | 6.79 | 6.79 | 0.24% | 73,289 |
| Aug 28, 2026 | 6.86 | 6.90 | 6.75 | 6.77 | 6.77 | -0.15% | 143,515 |
| Aug 27, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | 6.78 | 0.98% | 7,436 |
| Aug 26, 2026 | 6.72 | 6.74 | 6.70 | 6.71 | 6.71 | -0.82% | 10,421 |
| Aug 25, 2026 | 6.69 | 6.80 | 6.69 | 6.77 | 6.77 | -0.22% | 16,485 |
| Aug 24, 2026 | 6.79 | 6.80 | 6.75 | 6.79 | 6.79 | 2.03% | 20,620 |
| Aug 21, 2026 | 6.71 | 6.71 | 6.64 | 6.65 | 6.65 | 2.31% | 16,967 |
| Aug 20, 2026 | 6.52 | 6.54 | 6.46 | 6.50 | 6.50 | -4.13% | 26,012 |
| Aug 19, 2026 | 6.85 | 6.87 | 6.76 | 6.78 | 6.78 | 2.11% | 54,486 |
| Aug 18, 2026 | 6.75 | 6.75 | 6.61 | 6.64 | 6.64 | -3.49% | 75,843 |
| Aug 17, 2026 | 6.85 | 6.92 | 6.85 | 6.88 | 6.88 | 2.38% | 140,947 |
| Aug 14, 2026 | 6.64 | 6.74 | 6.64 | 6.72 | 6.72 | 1.05% | 24,026 |
| Aug 13, 2026 | 6.72 | 6.72 | 6.63 | 6.65 | 6.65 | -4.18% | 123,309 |
| Aug 12, 2026 | 6.98 | 7.03 | 6.92 | 6.94 | 6.94 | 1.60% | 282,877 |
| 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 |