Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
6.73
+0.06 (0.90%)
Jun 18, 2026, 3:04 PM EST
UMICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6.05 | 6.12 | 5.99 | 6.11 | 6.11 | 4.15% | 50,379 |
| May 5, 2026 | 5.96 | 6.07 | 5.90 | 5.94 | 5.87 | 4.76% | 79,707 |
| May 4, 2026 | 5.73 | 5.79 | 5.67 | 5.67 | 5.60 | 0.35% | 149,808 |
| May 1, 2026 | 5.17 | 5.78 | 5.17 | 5.65 | 5.58 | 4.63% | 130,291 |
| Apr 30, 2026 | 4.80 | 5.47 | 4.80 | 5.40 | 5.33 | 9.98% | 70,923 |
| Apr 29, 2026 | 4.91 | 4.91 | 4.90 | 4.91 | 4.85 | -1.80% | 2,038 |
| Apr 28, 2026 | 5.02 | 5.02 | 4.98 | 5.00 | 4.94 | 0.83% | 2,496 |
| Apr 27, 2026 | 5.02 | 5.02 | 4.91 | 4.96 | 4.90 | -0.12% | 5,722 |
| Apr 24, 2026 | 4.91 | 4.97 | 4.91 | 4.97 | 4.90 | 0.91% | 5,441 |
| Apr 23, 2026 | 4.94 | 4.95 | 4.90 | 4.92 | 4.86 | -2.38% | 14,219 |
| Apr 22, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 4.98 | -1.14% | 14,409 |
| Apr 21, 2026 | 5.13 | 5.16 | 5.07 | 5.10 | 5.04 | -1.20% | 17,175 |
| Apr 20, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 5.10 | -1.58% | 4,986 |
| Apr 17, 2026 | 5.24 | 5.29 | 5.11 | 5.24 | 5.18 | 3.01% | 26,831 |
| Apr 16, 2026 | 5.14 | 5.14 | 5.07 | 5.09 | 5.03 | 1.19% | 44,584 |
| Apr 15, 2026 | 5.00 | 5.05 | 4.99 | 5.03 | 4.97 | -1.18% | 16,137 |
| Apr 14, 2026 | 5.08 | 5.11 | 5.07 | 5.09 | 5.03 | -0.39% | 5,579 |
| Apr 13, 2026 | 5.05 | 5.12 | 5.04 | 5.11 | 5.05 | 0.59% | 14,570 |
| Apr 10, 2026 | 5.10 | 5.12 | 5.07 | 5.08 | 5.02 | 0.40% | 22,507 |
| Apr 9, 2026 | 5.04 | 5.07 | 5.02 | 5.06 | 5.00 | -1.17% | 13,714 |
| Apr 8, 2026 | 5.07 | 5.12 | 4.83 | 5.12 | 5.06 | 6.89% | 21,418 |