Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 17.06
-0.42 (-2.40%)
At close: Nov 14, 2025
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |