Skip to main content
logo
Umicore SA (VIE:UMI)
Austria flag Austria · Delayed Price · Currency is EUR
16.15
-0.47 (-2.83%)
Last updated: Apr 2, 2026, 3:30 PM CET

VIE:UMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.1416.2516.1416.1516.15-2.83%-
Apr 1, 202616.7416.7416.5516.6216.622.72%1
Mar 31, 202615.9316.1915.9316.1816.180.06%125
Mar 30, 202615.9016.2115.9016.1716.170.50%1,123
Mar 27, 202616.3116.3116.0016.0916.09-2.54%1
Mar 26, 202616.3716.6216.3416.5116.51-0.90%1
Mar 25, 202616.6616.7416.6516.6616.661.52%2
Mar 24, 202616.0616.4116.0016.4116.413.27%1
Mar 23, 202614.8115.8914.6115.8915.894.33%2,409
Mar 20, 202615.5615.6715.2115.2315.23-0.72%2,013
Mar 19, 202616.1916.1915.3415.3415.34-8.25%1
Mar 18, 202616.9817.0016.7216.7216.72-1.76%-
Mar 17, 202616.1617.0316.1617.0217.024.48%1,124
Mar 16, 202616.4816.4816.2116.2916.29-3.15%1,155
Mar 13, 202616.8517.0416.8216.8216.82-2.04%12
Mar 12, 202617.1417.3617.1417.1717.17-0.35%-
Mar 11, 202617.1317.5117.1317.2317.23-1.37%1,547
Mar 10, 202617.0917.4717.0917.4717.475.75%-
Mar 9, 202616.3616.5216.3616.5216.52-2.94%44
Mar 6, 202617.6617.7217.0217.0217.02-4.65%1,405
Mar 5, 202617.9718.0717.8517.8517.85-1.22%-
Mar 4, 202617.0518.0717.0518.0718.076.61%4,660
Mar 3, 202617.6417.6416.9516.9516.95-5.36%-
Mar 2, 202617.7418.0117.7017.9117.910.28%3,366
Feb 27, 202618.4518.4517.7517.8617.86-3.93%4,226
Feb 26, 202618.2918.5918.2918.5918.591.31%100
Feb 25, 202617.8018.3517.8018.3518.351.89%-
Feb 24, 202617.5718.1417.5718.0118.013.62%1,945
Feb 23, 202618.1518.1517.3817.3817.38-4.77%250
Feb 20, 202618.1618.3517.8918.2518.25-1.99%6,141
Feb 19, 202618.8718.8718.5818.6218.62-0.69%-
Feb 18, 202618.4018.7518.3818.7518.755.40%1,122
Feb 17, 202618.4418.4417.7317.7917.79-3.00%501
Feb 16, 202618.7018.7018.3418.3418.34-2.60%-
Feb 13, 202618.7018.8318.7018.8318.830.43%-
Feb 12, 202619.1119.3618.7518.7518.75-2.60%1,122
Feb 11, 202619.3119.3119.2219.2519.250.73%-
Feb 10, 202619.3019.4019.1119.1119.11-3.53%-
Feb 9, 202620.0620.0619.8119.8119.811.38%-
Feb 6, 202619.5519.5619.5319.5419.54-0.76%-
Feb 5, 202619.7519.7519.5519.6919.69-3.57%1,122
Feb 4, 202620.2420.4220.2420.4220.421.39%250
Feb 3, 202619.8420.1419.5920.1420.143.49%-
Feb 2, 202618.7019.4818.7019.4619.46-2.80%615
Jan 30, 202620.1220.1220.0220.0220.02-7.57%-
Jan 29, 202621.6221.6621.4821.6621.660.74%-
Jan 28, 202621.7021.7021.4021.5021.501.51%-
Jan 27, 202621.3421.3421.0421.1821.18-2.40%-
Jan 26, 202621.1221.7021.1221.7021.703.73%-
Jan 23, 202620.2620.9220.2620.9220.922.05%-