Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 20.46
-0.30 (-1.45%)
At close: Oct 8, 2026
VIE:UMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.36 | 20.46 | 20.14 | 20.46 | 20.46 | -1.45% | 2 |
| Oct 7, 2026 | 20.92 | 21.08 | 20.76 | 20.76 | 20.76 | -1.70% | 1 |
| Oct 6, 2026 | 20.76 | 21.44 | 20.76 | 21.12 | 21.12 | 0.86% | 1 |
| Oct 5, 2026 | 21.18 | 21.18 | 20.94 | 20.94 | 20.94 | 0.10% | - |
| Oct 2, 2026 | 20.78 | 20.94 | 20.78 | 20.92 | 20.92 | 0.67% | - |
| Oct 1, 2026 | 21.12 | 21.12 | 20.78 | 20.78 | 20.78 | -2.35% | - |
| Sep 30, 2026 | 21.24 | 21.28 | 21.24 | 21.28 | 21.28 | -0.09% | - |
| Sep 29, 2026 | 21.38 | 21.46 | 21.30 | 21.30 | 21.30 | 0.85% | 25 |
| Sep 28, 2026 | 21.12 | 21.12 | 20.88 | 21.12 | 21.12 | -0.85% | - |
| Sep 25, 2026 | 21.32 | 21.32 | 21.28 | 21.30 | 21.30 | -0.09% | - |
| Sep 24, 2026 | 21.28 | 21.40 | 21.28 | 21.32 | 21.32 | -1.39% | 1 |
| Sep 23, 2026 | 21.84 | 21.84 | 21.54 | 21.62 | 21.62 | 0.46% | 2 |
| Sep 22, 2026 | 21.68 | 21.72 | 21.52 | 21.52 | 21.52 | -0.65% | 3 |
| Sep 21, 2026 | 21.86 | 21.90 | 21.66 | 21.66 | 21.66 | 0.19% | 1 |
| Sep 18, 2026 | 22.08 | 22.24 | 21.56 | 21.62 | 21.62 | -2.52% | 368 |
| Sep 17, 2026 | 21.96 | 22.18 | 21.96 | 22.18 | 22.18 | 0.91% | - |
| Sep 16, 2026 | 22.02 | 22.06 | 21.86 | 21.98 | 21.98 | 1.20% | 385 |
| Sep 15, 2026 | 21.36 | 21.72 | 21.14 | 21.72 | 21.72 | 3.13% | - |
| Sep 14, 2026 | 21.40 | 21.40 | 21.06 | 21.06 | 21.06 | -6.48% | - |
| Sep 11, 2026 | 22.18 | 22.52 | 22.08 | 22.52 | 22.52 | 1.81% | - |
| Sep 10, 2026 | 23.08 | 23.08 | 22.12 | 22.12 | 22.12 | -5.39% | - |
| Sep 9, 2026 | 23.02 | 23.38 | 23.02 | 23.38 | 23.38 | 1.12% | - |
| Sep 8, 2026 | 22.56 | 23.12 | 22.56 | 23.12 | 23.12 | 1.49% | - |
| Sep 7, 2026 | 22.74 | 22.88 | 22.74 | 22.78 | 22.78 | -0.52% | - |
| Sep 4, 2026 | 22.64 | 22.90 | 22.64 | 22.90 | 22.90 | -1.29% | - |
| Sep 3, 2026 | 23.08 | 23.20 | 22.88 | 23.20 | 23.20 | -0.43% | - |
| Sep 2, 2026 | 22.94 | 23.30 | 22.94 | 23.30 | 23.30 | 2.46% | - |
| Sep 1, 2026 | 23.62 | 23.62 | 22.66 | 22.74 | 22.74 | -3.97% | - |
| Aug 31, 2026 | 23.44 | 23.68 | 23.44 | 23.68 | 23.68 | -0.17% | - |
| Aug 28, 2026 | 23.64 | 23.86 | 23.64 | 23.72 | 23.72 | 1.63% | 1,203 |
| Aug 27, 2026 | 23.30 | 23.40 | 23.30 | 23.34 | 23.34 | 0.34% | - |
| Aug 26, 2026 | 23.40 | 23.40 | 23.26 | 23.26 | 23.26 | 0.43% | - |
| Aug 25, 2026 | 23.68 | 23.68 | 23.16 | 23.16 | 23.16 | -1.70% | - |
| Aug 24, 2026 | 22.86 | 23.56 | 22.86 | 23.56 | 23.56 | 1.99% | - |
| Aug 21, 2026 | 22.90 | 23.12 | 22.90 | 23.10 | 23.10 | 3.13% | - |
| Aug 20, 2026 | 23.34 | 23.34 | 22.40 | 22.40 | 22.40 | -6.20% | - |
| Aug 19, 2026 | 23.34 | 23.88 | 23.32 | 23.88 | 23.88 | 1.53% | - |
| Aug 18, 2026 | 23.82 | 23.82 | 23.50 | 23.52 | 23.52 | -1.67% | - |
| Aug 17, 2026 | 23.64 | 23.92 | 23.64 | 23.92 | 23.92 | 3.19% | - |
| Aug 14, 2026 | 23.10 | 23.18 | 22.96 | 23.18 | 23.18 | -1.19% | - |
| Aug 13, 2026 | 23.94 | 23.94 | 23.46 | 23.46 | 23.46 | -3.69% | - |
| Aug 12, 2026 | 24.14 | 24.52 | 24.14 | 24.36 | 24.36 | 1.84% | - |
| Aug 11, 2026 | 24.30 | 24.30 | 23.92 | 23.92 | 23.92 | -1.48% | - |
| Aug 10, 2026 | 24.24 | 24.54 | 24.22 | 24.28 | 24.28 | 0.25% | - |
| Aug 7, 2026 | 23.70 | 24.22 | 23.70 | 24.22 | 24.22 | 2.80% | - |
| Aug 6, 2026 | 23.12 | 23.84 | 23.12 | 23.56 | 23.56 | 1.64% | - |
| Aug 5, 2026 | 22.76 | 23.30 | 22.76 | 23.18 | 23.18 | 2.84% | - |
| Aug 4, 2026 | 22.06 | 22.54 | 21.78 | 22.54 | 22.54 | 5.03% | 494 |
| Aug 3, 2026 | 21.56 | 22.02 | 21.46 | 21.46 | 21.46 | -2.37% | - |
| Jul 31, 2026 | 21.84 | 22.02 | 21.84 | 21.98 | 21.98 | 3.78% | 868 |