Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 15.03
-0.18 (-1.18%)
At close: Oct 3, 2025
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 13.88 | 13.99 | 13.88 | 13.99 | 13.99 | 0.65% | - |
| Aug 13, 2025 | 14.00 | 14.00 | 13.83 | 13.90 | 13.90 | -0.22% | - |
| Aug 12, 2025 | 13.99 | 13.99 | 13.88 | 13.93 | 13.93 | -0.43% | 1,111 |
| Aug 11, 2025 | 13.91 | 14.01 | 13.91 | 13.99 | 13.99 | 0.94% | - |
| Aug 8, 2025 | 13.95 | 13.96 | 13.86 | 13.86 | 13.86 | -2.33% | - |
| Aug 7, 2025 | 14.19 | 14.19 | 14.13 | 14.19 | 14.19 | 0.57% | - |
| Aug 6, 2025 | 13.98 | 14.21 | 13.98 | 14.11 | 14.11 | -0.49% | 175 |
| Aug 5, 2025 | 13.51 | 14.18 | 13.51 | 14.18 | 14.18 | 5.98% | 1,583 |
| Aug 4, 2025 | 13.45 | 13.45 | 13.11 | 13.38 | 13.38 | 2.22% | - |
| Aug 1, 2025 | 13.56 | 13.56 | 13.08 | 13.09 | 13.09 | -6.03% | 2,114 |
| Jul 31, 2025 | 13.94 | 14.17 | 13.93 | 13.93 | 13.93 | -0.92% | - |
| Jul 30, 2025 | 14.47 | 14.47 | 14.06 | 14.06 | 14.06 | -3.10% | - |
| Jul 29, 2025 | 14.77 | 14.77 | 14.51 | 14.51 | 14.51 | -2.22% | 49 |
| Jul 28, 2025 | 15.10 | 15.10 | 14.84 | 14.84 | 14.84 | 1.30% | - |