Umicore SA (UMICY)
OTCMKTS · Delayed Price · Currency is USD
5.28
+0.20 (4.00%)
At close: Nov 9, 2026
UMICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.26 | 5.31 | 5.25 | 5.28 | 5.28 | 4.00% | 20,876 |
| Nov 6, 2026 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | -0.63% | 19,711 |
| Nov 5, 2026 | 5.24 | 5.25 | 5.11 | 5.11 | 5.11 | -3.97% | 19,627 |
| Nov 4, 2026 | 5.27 | 5.32 | 5.24 | 5.32 | 5.32 | 8.35% | 36,771 |
| Nov 3, 2026 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | -1.41% | 22,332 |
| Nov 2, 2026 | 4.99 | 5.04 | 4.96 | 4.98 | 4.98 | 1.84% | 87,370 |
| Oct 30, 2026 | 4.82 | 4.89 | 4.78 | 4.89 | 4.89 | -4.83% | 65,111 |
| Oct 29, 2026 | 5.16 | 5.16 | 5.10 | 5.14 | 5.14 | -0.62% | 14,670 |
| Oct 28, 2026 | 5.11 | 5.17 | 5.10 | 5.17 | 5.17 | 0.39% | 10,927 |
| Oct 27, 2026 | 4.97 | 5.15 | 4.97 | 5.15 | 5.15 | 5.53% | 45,113 |
| Oct 26, 2026 | 4.86 | 4.90 | 4.85 | 4.88 | 4.88 | 2.41% | 22,954 |
| Oct 23, 2026 | 4.83 | 4.83 | 4.75 | 4.77 | 4.77 | -3.70% | 66,414 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.91 | 4.95 | 4.95 | -4.48% | 51,802 |
| Oct 21, 2026 | 5.25 | 5.26 | 5.18 | 5.18 | 5.18 | 0.19% | 13,017 |
| Oct 20, 2026 | 5.11 | 5.27 | 5.11 | 5.17 | 5.17 | -3.72% | 82,768 |
| Oct 19, 2026 | 5.53 | 5.53 | 5.37 | 5.37 | 5.37 | -4.62% | 20,793 |
| Oct 16, 2026 | 5.77 | 5.77 | 5.63 | 5.63 | 5.63 | -1.75% | 25,038 |
| Oct 15, 2026 | 5.63 | 5.74 | 5.58 | 5.73 | 5.73 | 0.44% | 23,990 |
| Oct 14, 2026 | 5.74 | 5.74 | 5.62 | 5.71 | 5.71 | -1.98% | 24,894 |
| Oct 13, 2026 | 5.83 | 5.85 | 5.79 | 5.82 | 5.82 | 1.48% | 12,450 |
| Oct 12, 2026 | 5.77 | 5.78 | 5.74 | 5.74 | 5.74 | -1.88% | 10,984 |
| Oct 9, 2026 | 5.83 | 5.85 | 5.81 | 5.85 | 5.85 | 1.65% | 10,575 |
| Oct 8, 2026 | 5.68 | 5.75 | 5.66 | 5.75 | 5.75 | -0.35% | 14,860 |
| Oct 7, 2026 | 5.78 | 5.78 | 5.75 | 5.77 | 5.77 | -1.70% | 14,251 |
| Oct 6, 2026 | 5.88 | 5.91 | 5.86 | 5.87 | 5.87 | -0.17% | 18,745 |
| Oct 5, 2026 | 5.82 | 5.90 | 5.77 | 5.88 | 5.88 | -0.51% | 47,576 |
| Oct 2, 2026 | 5.85 | 5.93 | 5.85 | 5.91 | 5.91 | 2.60% | 20,622 |
| Oct 1, 2026 | 5.79 | 5.79 | 5.71 | 5.76 | 5.76 | -2.49% | 30,074 |
| Sep 30, 2026 | 5.96 | 6.01 | 5.91 | 5.91 | 5.91 | -0.56% | 23,485 |
| Sep 29, 2026 | 5.92 | 5.95 | 5.90 | 5.94 | 5.94 | -1.16% | 12,216 |
| Sep 28, 2026 | 5.97 | 6.01 | 5.93 | 6.01 | 6.01 | -1.44% | 13,650 |
| Sep 25, 2026 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | 1.72% | 9,499 |
| Sep 24, 2026 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | -0.91% | 5,934 |
| Sep 23, 2026 | 6.11 | 6.11 | 5.98 | 6.05 | 6.05 | -2.57% | 4,421 |
| Sep 22, 2026 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | 1.13% | 67,060 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.05 | 6.14 | 6.14 | -0.32% | 155,273 |
| Sep 18, 2026 | 6.15 | 6.18 | 6.11 | 6.16 | 6.16 | -2.30% | 23,962 |
| Sep 17, 2026 | 6.32 | 6.37 | 6.29 | 6.31 | 6.31 | 2.19% | 9,714 |
| Sep 16, 2026 | 6.26 | 6.29 | 6.17 | 6.17 | 6.17 | -0.40% | 59,631 |
| Sep 15, 2026 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 0.24% | 5,273 |
| Sep 14, 2026 | 6.04 | 6.20 | 6.02 | 6.18 | 6.18 | -4.04% | 57,138 |
| Sep 11, 2026 | 6.50 | 6.51 | 6.43 | 6.44 | 6.44 | 1.26% | 7,308 |
| Sep 10, 2026 | 6.38 | 6.40 | 6.35 | 6.36 | 6.36 | -4.22% | 9,431 |
| Sep 9, 2026 | 6.75 | 6.76 | 6.64 | 6.64 | 6.64 | - | 16,774 |
| Sep 8, 2026 | 6.68 | 6.69 | 6.64 | 6.64 | 6.64 | 0.45% | 17,709 |
| 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 |