Umicore SA (VIE:UMI)
Austria · Delayed Price · Currency is EUR 19.56
-0.10 (-0.51%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:UMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 19.22 | 19.66 | 19.22 | 19.66 | 19.66 | 2.82% | - |
| Jul 17, 2026 | 18.95 | 19.12 | 18.73 | 19.12 | 19.12 | -1.24% | - |
| Jul 16, 2026 | 20.14 | 20.14 | 19.36 | 19.36 | 19.36 | -4.35% | - |
| Jul 15, 2026 | 20.36 | 20.40 | 20.22 | 20.24 | 20.24 | -1.65% | - |
| Jul 14, 2026 | 20.42 | 20.62 | 20.42 | 20.58 | 20.58 | 0.68% | - |
| Jul 13, 2026 | 19.78 | 20.46 | 19.78 | 20.44 | 20.44 | 2.71% | - |
| Jul 10, 2026 | 20.02 | 20.14 | 19.90 | 19.90 | 19.90 | -0.70% | 463 |
| Jul 9, 2026 | 20.00 | 20.04 | 19.95 | 20.04 | 20.04 | 1.06% | - |
| Jul 8, 2026 | 20.28 | 20.28 | 19.83 | 19.83 | 19.83 | -2.32% | - |
| Jul 7, 2026 | 20.92 | 20.92 | 20.30 | 20.30 | 20.30 | -5.05% | - |
| Jul 6, 2026 | 21.16 | 21.38 | 21.16 | 21.38 | 21.38 | 0.75% | - |
| Jul 3, 2026 | 21.08 | 21.22 | 21.00 | 21.22 | 21.22 | 1.43% | - |
| Jul 2, 2026 | 20.46 | 21.28 | 20.46 | 20.92 | 20.92 | 2.15% | - |
| Jul 1, 2026 | 20.24 | 20.48 | 20.08 | 20.48 | 20.48 | 0.39% | - |
| Jun 30, 2026 | 20.52 | 20.52 | 20.18 | 20.40 | 20.40 | 0.59% | - |
| Jun 29, 2026 | 20.58 | 20.60 | 20.28 | 20.28 | 20.28 | -2.31% | 20 |
| Jun 26, 2026 | 20.92 | 20.92 | 20.46 | 20.76 | 20.76 | -2.44% | 909 |
| Jun 25, 2026 | 20.90 | 21.28 | 20.90 | 21.28 | 21.28 | 1.24% | - |
| Jun 24, 2026 | 22.42 | 22.54 | 20.96 | 21.02 | 21.02 | -6.74% | 7,054 |
| Jun 23, 2026 | 22.22 | 22.54 | 22.20 | 22.54 | 22.54 | 2.55% | - |
| Jun 22, 2026 | 22.32 | 22.32 | 21.66 | 21.98 | 21.98 | -2.57% | - |
| Jun 19, 2026 | 23.64 | 23.64 | 22.56 | 22.56 | 22.56 | -4.16% | - |
| Jun 18, 2026 | 23.70 | 23.70 | 23.54 | 23.54 | 23.54 | -1.09% | 30 |
| Jun 17, 2026 | 23.56 | 23.80 | 23.40 | 23.80 | 23.80 | -0.58% | 619 |
| Jun 16, 2026 | 23.76 | 24.38 | 23.76 | 23.94 | 23.94 | 2.57% | - |
| Jun 15, 2026 | 23.10 | 23.58 | 23.02 | 23.34 | 23.34 | 4.29% | - |
| Jun 12, 2026 | 22.40 | 22.40 | 22.16 | 22.38 | 22.38 | 2.38% | - |
| Jun 11, 2026 | 21.74 | 21.86 | 21.64 | 21.86 | 21.86 | 0.09% | - |
| Jun 10, 2026 | 22.18 | 22.18 | 21.60 | 21.84 | 21.84 | -4.38% | 20 |
| Jun 9, 2026 | 22.94 | 22.94 | 22.74 | 22.84 | 22.84 | -1.38% | 1,083 |
| Jun 8, 2026 | 23.08 | 23.16 | 22.66 | 23.16 | 23.16 | 0.09% | 610 |
| Jun 5, 2026 | 24.06 | 24.06 | 23.14 | 23.14 | 23.14 | -5.16% | - |
| Jun 4, 2026 | 25.48 | 25.48 | 24.24 | 24.40 | 24.40 | -4.98% | - |
| Jun 3, 2026 | 25.88 | 25.88 | 25.68 | 25.68 | 25.68 | -2.51% | - |
| Jun 2, 2026 | 25.68 | 26.34 | 25.68 | 26.34 | 26.34 | 4.69% | - |
| Jun 1, 2026 | 25.14 | 25.38 | 24.90 | 25.16 | 25.16 | -0.79% | - |
| May 29, 2026 | 25.90 | 25.90 | 25.36 | 25.36 | 25.36 | -1.40% | 204 |
| May 28, 2026 | 25.54 | 25.74 | 25.46 | 25.72 | 25.72 | -0.16% | - |
| May 27, 2026 | 26.46 | 26.46 | 25.76 | 25.76 | 25.76 | -2.35% | - |
| May 26, 2026 | 25.84 | 26.38 | 25.78 | 26.38 | 26.38 | 0.92% | 1 |
| May 25, 2026 | 26.34 | 26.34 | 26.00 | 26.14 | 26.14 | 0.54% | - |
| May 22, 2026 | 25.58 | 26.00 | 25.58 | 26.00 | 26.00 | 6.12% | - |
| May 21, 2026 | 24.76 | 24.76 | 24.02 | 24.50 | 24.50 | -0.57% | - |
| May 20, 2026 | 24.32 | 24.72 | 24.32 | 24.64 | 24.64 | 2.84% | 1,238 |
| May 19, 2026 | 24.34 | 24.50 | 23.96 | 23.96 | 23.96 | -1.80% | - |
| May 18, 2026 | 24.22 | 25.16 | 24.22 | 24.40 | 24.40 | 0.25% | - |
| May 15, 2026 | 25.02 | 25.02 | 24.34 | 24.34 | 24.34 | -6.96% | - |
| May 14, 2026 | 26.06 | 26.76 | 26.06 | 26.16 | 26.16 | 1.63% | 3,737 |
| May 13, 2026 | 25.42 | 25.74 | 25.38 | 25.74 | 25.74 | 16.58% | - |
| May 12, 2026 | 22.08 | 22.08 | 22.02 | 22.08 | 22.08 | 1.10% | 177 |