Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 14.18
+0.80 (5.98%)
At close: Aug 5, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 13.83 | 13.84 | 13.59 | 13.84 | - | 11.25% | - |
| Jun 30, 2025 | 12.54 | 12.55 | 12.44 | 12.44 | - | -1.82% | - |
| Jun 27, 2025 | 12.80 | 12.80 | 12.64 | 12.67 | - | 1.60% | - |
| Jun 26, 2025 | 12.37 | 12.47 | 12.37 | 12.47 | - | 1.30% | - |
| Jun 25, 2025 | 12.50 | 12.50 | 12.31 | 12.31 | - | 0.74% | - |
| Jun 24, 2025 | 12.41 | 12.46 | 12.22 | 12.22 | - | 0.83% | 1,557 |
| Jun 23, 2025 | 12.36 | 12.36 | 11.98 | 12.12 | - | -3.66% | 993 |
| Jun 20, 2025 | 12.36 | 12.58 | 12.36 | 12.58 | - | 2.19% | - |
| Jun 19, 2025 | 11.74 | 12.39 | 11.69 | 12.31 | - | 4.86% | 4,934 |
| Jun 18, 2025 | 11.88 | 11.88 | 11.73 | 11.74 | - | -1.10% | - |
| Jun 17, 2025 | 11.83 | 11.94 | 11.83 | 11.87 | - | - | - |
| Jun 16, 2025 | 12.07 | 12.07 | 11.87 | 11.87 | - | 2.68% | - |
| Jun 13, 2025 | 11.56 | 11.56 | 11.46 | 11.56 | - | -1.11% | - |
| Jun 12, 2025 | 11.89 | 11.89 | 11.69 | 11.69 | - | - | - |
| Jun 11, 2025 | 12.16 | 12.16 | 11.69 | 11.69 | - | -4.57% | 862 |
| Jun 10, 2025 | 11.47 | 12.25 | 11.47 | 12.25 | - | 19.51% | - |
| Jun 9, 2025 | 10.36 | 10.48 | 10.25 | 10.25 | - | 0.79% | - |
| Jun 6, 2025 | 9.94 | 10.18 | 9.94 | 10.17 | - | -0.10% | - |
| Jun 5, 2025 | 9.92 | 10.18 | 9.84 | 10.18 | - | 3.82% | 2,513 |
| Jun 4, 2025 | 9.84 | 9.84 | 9.78 | 9.81 | - | 1.66% | - |
| Jun 3, 2025 | 9.68 | 9.68 | 9.61 | 9.65 | - | -0.92% | - |
| Jun 2, 2025 | 9.58 | 9.74 | 9.58 | 9.74 | - | 1.46% | 1,386 |
| May 30, 2025 | 9.57 | 9.65 | 9.57 | 9.60 | - | -0.36% | 1,054 |
| May 29, 2025 | 9.55 | 9.63 | 9.51 | 9.63 | - | 2.50% | - |
| May 28, 2025 | 9.30 | 9.50 | 9.28 | 9.40 | - | 1.35% | 2,246 |