Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.45	18.45	17.75	17.86	17.86	-3.93%	4,226
Feb 26, 2026	18.29	18.59	18.29	18.59	18.59	1.31%	100
Feb 25, 2026	17.80	18.35	17.80	18.35	18.35	1.89%	-
Feb 24, 2026	17.57	18.14	17.57	18.01	18.01	3.62%	1,945
Feb 23, 2026	18.15	18.15	17.38	17.38	17.38	-4.77%	250
Feb 20, 2026	18.16	18.35	17.89	18.25	18.25	-1.99%	6,141
Feb 19, 2026	18.87	18.87	18.58	18.62	18.62	-0.69%	-
Feb 18, 2026	18.40	18.75	18.38	18.75	18.75	5.40%	1,122
Feb 17, 2026	18.44	18.44	17.73	17.79	17.79	-3.00%	501
Feb 16, 2026	18.70	18.70	18.34	18.34	18.34	-2.60%	-
Feb 13, 2026	18.70	18.83	18.70	18.83	18.83	0.43%	-
Feb 12, 2026	19.11	19.36	18.75	18.75	18.75	-2.60%	1,122
Feb 11, 2026	19.31	19.31	19.22	19.25	19.25	0.73%	-
Feb 10, 2026	19.30	19.40	19.11	19.11	19.11	-3.53%	-
Feb 9, 2026	20.06	20.06	19.81	19.81	19.81	1.38%	-
Feb 6, 2026	19.55	19.56	19.53	19.54	19.54	-0.76%	-
Feb 5, 2026	19.75	19.75	19.55	19.69	19.69	-3.57%	1,122
Feb 4, 2026	20.24	20.42	20.24	20.42	20.42	1.39%	250
Feb 3, 2026	19.84	20.14	19.59	20.14	20.14	3.49%	-
Feb 2, 2026	18.70	19.48	18.70	19.46	19.46	-2.80%	615
Jan 30, 2026	20.12	20.12	20.02	20.02	20.02	-7.57%	-
Jan 29, 2026	21.62	21.66	21.48	21.66	21.66	0.74%	-
Jan 28, 2026	21.70	21.70	21.40	21.50	21.50	1.51%	-
Jan 27, 2026	21.34	21.34	21.04	21.18	21.18	-2.40%	-
Jan 26, 2026	21.12	21.70	21.12	21.70	21.70	3.73%	-
Jan 23, 2026	20.26	20.92	20.26	20.92	20.92	2.05%	-
Jan 22, 2026	20.74	20.74	20.50	20.50	20.50	5.45%	-
Jan 21, 2026	18.98	19.44	18.98	19.44	19.44	2.80%	-
Jan 20, 2026	19.06	19.06	18.56	18.91	18.91	-1.20%	1,122
Jan 19, 2026	18.95	19.14	18.95	19.14	19.14	0.42%	-
Jan 16, 2026	19.12	19.12	18.88	19.06	19.06	-1.14%	-
Jan 15, 2026	19.12	19.28	18.91	19.28	19.28	-1.08%	-
Jan 14, 2026	19.62	19.62	19.46	19.49	19.49	-0.41%	-
Jan 13, 2026	19.54	19.57	19.49	19.57	19.57	0.05%	-
Jan 12, 2026	19.54	19.68	19.54	19.56	19.56	0.10%	260
Jan 9, 2026	19.42	19.61	19.42	19.54	19.54	1.93%	-
Jan 8, 2026	19.51	19.51	19.17	19.17	19.17	-0.36%	-
Jan 7, 2026	19.49	19.59	19.24	19.24	19.24	-2.53%	3,458
Jan 6, 2026	19.42	19.74	19.21	19.74	19.74	2.71%	1,382
Jan 5, 2026	19.14	19.22	18.96	19.22	19.22	4.97%	90
Jan 2, 2026	18.17	18.31	18.17	18.31	18.31	1.44%	-
Dec 30, 2025	17.87	18.05	17.87	18.05	18.05	1.18%	-
Dec 29, 2025	17.94	17.94	17.80	17.84	17.84	-0.28%	-
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%	-