Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 20.42
+0.28 (1.39%)
Last updated: Feb 4, 2026, 3:30 PM CET
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 12, 2025 | 15.94 | 16.49 | 15.94 | 16.49 | 16.49 | 5.03% | - |
| Dec 11, 2025 | 15.78 | 15.90 | 15.68 | 15.70 | 15.70 | 0.38% | 6 |
| Dec 10, 2025 | 15.51 | 15.65 | 15.51 | 15.64 | 15.64 | 0.19% | - |
| Dec 9, 2025 | 15.59 | 15.61 | 15.43 | 15.61 | 15.61 | -0.89% | - |
| Dec 8, 2025 | 15.66 | 15.75 | 15.66 | 15.75 | 15.75 | 0.25% | - |
| Dec 5, 2025 | 15.64 | 15.82 | 15.64 | 15.71 | 15.71 | -0.06% | - |
| Dec 4, 2025 | 15.56 | 15.78 | 15.56 | 15.72 | 15.72 | -0.25% | - |
| Dec 3, 2025 | 15.66 | 15.99 | 15.66 | 15.76 | 15.76 | 2.67% | - |
| Dec 2, 2025 | 14.99 | 15.35 | 14.99 | 15.35 | 15.35 | 1.79% | - |
| Dec 1, 2025 | 15.13 | 15.14 | 15.08 | 15.08 | 15.08 | 0.13% | - |
| Nov 28, 2025 | 14.70 | 15.12 | 14.70 | 15.06 | 15.06 | 5.17% | - |
| Nov 27, 2025 | 14.36 | 14.61 | 14.32 | 14.32 | 14.32 | -0.83% | 693 |
| Nov 26, 2025 | 14.50 | 14.50 | 14.43 | 14.44 | 14.44 | -0.41% | - |
| Nov 25, 2025 | 14.59 | 14.59 | 14.50 | 14.50 | 14.50 | -0.75% | - |
| Nov 24, 2025 | 14.67 | 14.67 | 14.56 | 14.61 | 14.61 | 0.83% | 676 |
| Nov 21, 2025 | 14.60 | 14.60 | 14.49 | 14.49 | 14.49 | -2.29% | - |
| Nov 20, 2025 | 14.91 | 14.91 | 14.67 | 14.83 | 14.83 | -0.13% | - |
| Nov 19, 2025 | 14.44 | 14.86 | 14.44 | 14.85 | 14.85 | 2.56% | 1 |