Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	17.15	17.15	17.02	17.09	-	1.18%	-
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
Oct 14, 2025	16.77	17.18	16.77	17.15	17.15	1.48%	-
Oct 13, 2025	16.75	16.90	16.75	16.90	16.90	2.80%	-
Oct 10, 2025	16.97	17.10	16.44	16.44	16.44	-4.20%	1,200
Oct 9, 2025	16.46	17.33	16.23	17.16	17.16	5.80%	2,553
Oct 8, 2025	16.24	16.38	16.22	16.22	16.22	3.84%	-
Oct 7, 2025	15.17	15.62	15.16	15.62	15.62	1.69%	676
Oct 6, 2025	15.29	15.36	15.15	15.36	15.36	2.20%	-
Oct 3, 2025	15.46	15.48	15.03	15.03	15.03	-1.18%	2,058
Oct 2, 2025	15.09	15.38	15.09	15.21	15.21	1.54%	-
Oct 1, 2025	15.06	15.06	14.92	14.98	14.98	0.33%	-
Sep 30, 2025	14.88	14.93	14.81	14.93	14.93	0.81%	-
Sep 29, 2025	14.51	14.88	14.51	14.81	14.81	2.56%	-
Sep 26, 2025	14.63	14.63	14.39	14.44	14.44	0.14%	1,064
Sep 25, 2025	13.96	14.43	13.96	14.42	14.42	5.33%	2,055
Sep 24, 2025	13.71	13.80	13.69	13.69	13.69	-0.44%	-
Sep 23, 2025	13.37	13.78	13.37	13.75	13.75	3.85%	-
Sep 22, 2025	13.07	13.24	13.03	13.24	13.24	1.22%	-
Sep 19, 2025	13.31	13.31	13.02	13.08	13.08	-0.98%	-
Sep 18, 2025	13.05	13.21	13.05	13.21	13.21	2.01%	648
Sep 17, 2025	13.04	13.04	12.85	12.95	12.95	-0.38%	-
Sep 16, 2025	13.10	13.11	12.97	13.00	13.00	-0.23%	-
Sep 15, 2025	13.19	13.19	13.03	13.03	13.03	-1.59%	-
Sep 12, 2025	13.42	13.42	13.20	13.24	13.24	0.30%	-
Sep 11, 2025	13.29	13.29	13.20	13.20	13.20	-0.75%	-
Sep 10, 2025	13.34	13.34	13.21	13.30	13.30	-2.13%	-
Sep 9, 2025	13.55	13.62	13.51	13.59	13.59	0.07%	-
Sep 8, 2025	13.43	13.58	13.43	13.58	13.58	1.19%	-
Sep 5, 2025	13.35	13.42	13.24	13.42	13.42	1.13%	-
Sep 4, 2025	13.27	13.27	13.15	13.27	13.27	-1.48%	-
Sep 3, 2025	13.45	13.47	13.34	13.47	13.47	2.36%	62
Sep 2, 2025	13.43	13.43	13.16	13.16	13.16	-1.57%	-
Sep 1, 2025	13.36	13.38	13.31	13.37	13.37	-0.07%	-
Aug 29, 2025	13.50	13.50	13.30	13.38	13.38	-2.26%	172
Aug 28, 2025	13.69	13.69	13.65	13.69	13.69	0.81%	-
Aug 27, 2025	13.71	13.71	13.54	13.58	13.58	-1.24%	-
Aug 26, 2025	13.62	13.75	13.62	13.75	13.75	-0.43%	-
Aug 25, 2025	13.80	13.85	13.80	13.81	13.81	1.25%	-
Aug 22, 2025	13.50	13.67	13.50	13.64	13.64	1.26%	1,419
Aug 21, 2025	13.70	13.70	13.47	13.47	13.47	-1.61%	-
Aug 20, 2025	13.66	13.72	13.66	13.69	13.69	-1.01%	-
Aug 19, 2025	13.73	13.83	13.73	13.83	13.83	1.24%	-
Aug 18, 2025	13.74	13.74	13.66	13.66	13.66	-1.87%	-
Aug 15, 2025	13.96	13.98	13.92	13.92	13.92	-0.50%	-