Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 13.53
+0.11 (0.82%)
Last updated: Sep 8, 2025, 1:00 PM CET
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.55 | 13.62 | 13.51 | 13.59 | - | 0.07% | - |
| Sep 8, 2025 | 13.43 | 13.58 | 13.43 | 13.58 | - | 1.19% | - |
| Sep 5, 2025 | 13.35 | 13.42 | 13.24 | 13.42 | - | 1.13% | - |
| Sep 4, 2025 | 13.27 | 13.27 | 13.15 | 13.27 | - | -1.48% | - |
| Sep 3, 2025 | 13.45 | 13.47 | 13.34 | 13.47 | - | 2.36% | 62 |
| Sep 2, 2025 | 13.43 | 13.43 | 13.16 | 13.16 | - | -1.57% | - |
| Sep 1, 2025 | 13.36 | 13.38 | 13.31 | 13.37 | - | -0.07% | - |
| Aug 29, 2025 | 13.50 | 13.50 | 13.30 | 13.38 | - | -2.26% | 172 |
| Aug 28, 2025 | 13.69 | 13.69 | 13.65 | 13.69 | - | 0.81% | - |
| Aug 27, 2025 | 13.71 | 13.71 | 13.54 | 13.58 | - | -1.24% | - |
| Aug 26, 2025 | 13.62 | 13.75 | 13.62 | 13.75 | - | -0.43% | - |
| Aug 25, 2025 | 13.80 | 13.85 | 13.80 | 13.81 | - | 1.25% | - |
| Aug 22, 2025 | 13.50 | 13.67 | 13.50 | 13.64 | - | 1.26% | 1,419 |
| Aug 21, 2025 | 13.70 | 13.70 | 13.47 | 13.47 | - | -1.61% | - |
| Aug 20, 2025 | 13.66 | 13.72 | 13.66 | 13.69 | - | -1.01% | - |
| Aug 19, 2025 | 13.73 | 13.83 | 13.73 | 13.83 | - | 1.24% | - |
| Aug 18, 2025 | 13.74 | 13.74 | 13.66 | 13.66 | - | -1.87% | - |
| Aug 15, 2025 | 13.96 | 13.98 | 13.92 | 13.92 | - | -0.50% | - |
| Aug 14, 2025 | 13.88 | 13.99 | 13.88 | 13.99 | - | 0.65% | - |
| Aug 13, 2025 | 14.00 | 14.00 | 13.83 | 13.90 | - | -0.22% | - |
| Aug 12, 2025 | 13.99 | 13.99 | 13.88 | 13.93 | - | -0.43% | 1,111 |
| Aug 11, 2025 | 13.91 | 14.01 | 13.91 | 13.99 | - | 0.94% | - |
| Aug 8, 2025 | 13.95 | 13.96 | 13.86 | 13.86 | - | -2.33% | - |
| Aug 7, 2025 | 14.19 | 14.19 | 14.13 | 14.19 | - | 0.57% | - |
| Aug 6, 2025 | 13.98 | 14.21 | 13.98 | 14.11 | - | -0.49% | 175 |
| Aug 5, 2025 | 13.51 | 14.18 | 13.51 | 14.18 | - | 5.98% | 1,583 |
| Aug 4, 2025 | 13.45 | 13.45 | 13.11 | 13.38 | - | 2.22% | - |
| Aug 1, 2025 | 13.56 | 13.56 | 13.08 | 13.09 | - | -6.03% | 2,114 |
| Jul 31, 2025 | 13.94 | 14.17 | 13.93 | 13.93 | - | -0.92% | - |
| Jul 30, 2025 | 14.47 | 14.47 | 14.06 | 14.06 | - | -3.10% | - |
| Jul 29, 2025 | 14.77 | 14.77 | 14.51 | 14.51 | - | -2.22% | 49 |
| Jul 28, 2025 | 15.10 | 15.10 | 14.84 | 14.84 | - | 1.30% | - |
| Jul 25, 2025 | 15.00 | 15.00 | 14.65 | 14.65 | - | -2.53% | - |
| Jul 24, 2025 | 15.42 | 15.42 | 15.01 | 15.03 | - | -2.47% | 790 |
| Jul 23, 2025 | 15.51 | 15.54 | 15.41 | 15.41 | - | 0.46% | - |
| Jul 22, 2025 | 15.42 | 15.42 | 15.14 | 15.34 | - | -1.48% | - |
| Jul 21, 2025 | 15.56 | 15.68 | 15.56 | 15.57 | - | -0.70% | 1,542 |
| Jul 18, 2025 | 15.73 | 15.73 | 15.62 | 15.68 | - | 0.71% | - |
| Jul 17, 2025 | 15.65 | 15.65 | 15.39 | 15.57 | - | 0.65% | 790 |
| Jul 16, 2025 | 15.38 | 15.64 | 15.38 | 15.47 | - | 0.98% | 2,243 |
| Jul 15, 2025 | 15.12 | 15.32 | 15.12 | 15.32 | - | 3.72% | - |
| Jul 14, 2025 | 14.76 | 14.92 | 14.76 | 14.77 | - | 1.51% | 1,580 |
| Jul 11, 2025 | 14.18 | 14.61 | 14.18 | 14.55 | - | 3.19% | 1,580 |
| Jul 10, 2025 | 14.52 | 14.52 | 14.10 | 14.10 | - | -3.23% | - |
| Jul 9, 2025 | 14.23 | 14.57 | 14.23 | 14.57 | - | 2.03% | - |
| Jul 8, 2025 | 14.25 | 14.28 | 14.19 | 14.28 | - | 1.13% | - |
| Jul 7, 2025 | 14.12 | 14.12 | 14.09 | 14.12 | - | -0.77% | - |
| Jul 4, 2025 | 14.17 | 14.25 | 14.17 | 14.23 | - | -1.66% | - |
| Jul 3, 2025 | 14.66 | 14.66 | 14.41 | 14.47 | - | 0.77% | - |
| Jul 2, 2025 | 13.91 | 14.36 | 13.91 | 14.36 | - | 3.76% | - |