Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 17.89
+0.18 (1.02%)
At close: Dec 23, 2025
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17.72 | 17.89 | 17.70 | 17.89 | 17.89 | 1.02% | - |
| Dec 22, 2025 | 17.44 | 17.71 | 17.44 | 17.71 | 17.71 | 2.43% | - |
| Dec 19, 2025 | 17.30 | 17.30 | 17.19 | 17.29 | 17.29 | -1.09% | - |
| Dec 18, 2025 | 17.38 | 17.48 | 17.35 | 17.48 | 17.48 | -0.29% | - |
| Dec 17, 2025 | 17.55 | 17.55 | 17.46 | 17.53 | 17.53 | 5.86% | - |
| Dec 16, 2025 | 16.51 | 16.90 | 16.51 | 16.56 | 16.56 | -0.48% | 2,039 |
| Dec 15, 2025 | 16.42 | 16.71 | 16.42 | 16.64 | 16.64 | 0.91% | - |
| Dec 12, 2025 | 15.94 | 16.49 | 15.94 | 16.49 | 16.49 | 5.03% | - |
| Dec 11, 2025 | 15.78 | 15.90 | 15.68 | 15.70 | 15.70 | 0.38% | 6 |
| Dec 10, 2025 | 15.51 | 15.65 | 15.51 | 15.64 | 15.64 | 0.19% | - |
| Dec 9, 2025 | 15.59 | 15.61 | 15.43 | 15.61 | 15.61 | -0.89% | - |
| Dec 8, 2025 | 15.66 | 15.75 | 15.66 | 15.75 | 15.75 | 0.25% | - |
| Dec 5, 2025 | 15.64 | 15.82 | 15.64 | 15.71 | 15.71 | -0.06% | - |
| Dec 4, 2025 | 15.56 | 15.78 | 15.56 | 15.72 | 15.72 | -0.25% | - |
| Dec 3, 2025 | 15.66 | 15.99 | 15.66 | 15.76 | 15.76 | 2.67% | - |
| Dec 2, 2025 | 14.99 | 15.35 | 14.99 | 15.35 | 15.35 | 1.79% | - |
| Dec 1, 2025 | 15.13 | 15.14 | 15.08 | 15.08 | 15.08 | 0.13% | - |
| Nov 28, 2025 | 14.70 | 15.12 | 14.70 | 15.06 | 15.06 | 5.17% | - |
| Nov 27, 2025 | 14.36 | 14.61 | 14.32 | 14.32 | 14.32 | -0.83% | 693 |
| Nov 26, 2025 | 14.50 | 14.50 | 14.43 | 14.44 | 14.44 | -0.41% | - |
| Nov 25, 2025 | 14.59 | 14.59 | 14.50 | 14.50 | 14.50 | -0.75% | - |
| Nov 24, 2025 | 14.67 | 14.67 | 14.56 | 14.61 | 14.61 | 0.83% | 676 |
| Nov 21, 2025 | 14.60 | 14.60 | 14.49 | 14.49 | 14.49 | -2.29% | - |
| Nov 20, 2025 | 14.91 | 14.91 | 14.67 | 14.83 | 14.83 | -0.13% | - |
| Nov 19, 2025 | 14.44 | 14.86 | 14.44 | 14.85 | 14.85 | 2.56% | 1 |
| Nov 18, 2025 | 14.98 | 14.98 | 14.35 | 14.48 | 14.48 | -14.82% | 5,343 |
| Nov 17, 2025 | 17.14 | 17.29 | 17.00 | 17.00 | 17.00 | -0.35% | - |
| Nov 14, 2025 | 17.05 | 17.06 | 16.99 | 17.06 | 17.06 | -2.40% | - |
| Nov 13, 2025 | 17.48 | 17.60 | 17.48 | 17.48 | 17.48 | 1.86% | - |
| Nov 12, 2025 | 16.84 | 17.16 | 16.83 | 17.16 | 17.16 | 3.19% | 958 |
| Nov 11, 2025 | 16.50 | 16.63 | 16.40 | 16.63 | 16.63 | -0.60% | - |
| Nov 10, 2025 | 16.63 | 16.84 | 16.62 | 16.73 | 16.73 | 2.70% | 676 |
| Nov 7, 2025 | 16.47 | 16.47 | 16.29 | 16.29 | 16.29 | -0.43% | - |
| Nov 6, 2025 | 16.22 | 16.38 | 16.22 | 16.36 | 16.36 | 0.49% | - |
| Nov 5, 2025 | 16.05 | 16.28 | 16.05 | 16.28 | 16.28 | 2.65% | 557 |
| Nov 4, 2025 | 16.17 | 16.17 | 15.85 | 15.86 | 15.86 | -3.76% | - |
| Nov 3, 2025 | 16.41 | 16.50 | 16.41 | 16.48 | 16.48 | -0.84% | 725 |
| Oct 31, 2025 | 16.69 | 16.69 | 16.39 | 16.62 | 16.62 | -0.95% | - |
| Oct 30, 2025 | 16.94 | 17.01 | 16.78 | 16.78 | 16.78 | -1.12% | - |
| Oct 29, 2025 | 16.96 | 17.04 | 16.96 | 16.97 | 16.97 | 0.53% | - |
| Oct 28, 2025 | 16.77 | 16.88 | 16.77 | 16.88 | 16.88 | -0.88% | 50 |
| Oct 27, 2025 | 17.06 | 17.06 | 16.93 | 17.03 | 17.03 | 0.18% | 889 |
| Oct 24, 2025 | 17.14 | 17.14 | 16.96 | 17.00 | 17.00 | -0.58% | - |
| Oct 23, 2025 | 17.15 | 17.15 | 17.02 | 17.10 | 17.10 | 1.24% | - |
| Oct 22, 2025 | 16.91 | 16.91 | 16.83 | 16.89 | 16.89 | -0.59% | - |
| Oct 21, 2025 | 17.38 | 17.38 | 16.97 | 16.99 | 16.99 | -3.03% | - |
| Oct 20, 2025 | 17.29 | 17.52 | 17.11 | 17.52 | 17.52 | 3.73% | 341 |
| Oct 17, 2025 | 16.88 | 16.89 | 16.51 | 16.89 | 16.89 | -1.34% | - |
| Oct 16, 2025 | 17.87 | 17.87 | 17.12 | 17.12 | 17.12 | -4.41% | 85 |
| Oct 15, 2025 | 17.37 | 18.01 | 17.37 | 17.91 | 17.91 | 4.43% | 1,671 |