Skip to main content
logo
Umicore SA (VIE:UMI)
Austria flag Austria · Delayed Price · Currency is EUR
25.88
-0.46 (-1.75%)
At close: Jun 3, 2026

VIE:UMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202625.1425.3824.9025.1625.16-0.79%-
May 29, 202625.9025.9025.3625.3625.36-1.40%204
May 28, 202625.5425.7425.4625.7225.72-0.16%-
May 27, 202626.4626.4625.7625.7625.76-2.35%-
May 26, 202625.8426.3825.7826.3826.380.92%1
May 25, 202626.3426.3426.0026.1426.140.54%-
May 22, 202625.5826.0025.5826.0026.006.12%-
May 21, 202624.7624.7624.0224.5024.50-0.57%-
May 20, 202624.3224.7224.3224.6424.642.84%1,238
May 19, 202624.3424.5023.9623.9623.96-1.80%-
May 18, 202624.2225.1624.2224.4024.400.25%-
May 15, 202625.0225.0224.3424.3424.34-6.96%-
May 14, 202626.0626.7626.0626.1626.161.63%3,737
May 13, 202625.4225.7425.3825.7425.7416.58%-
May 12, 202622.0822.0822.0222.0822.081.10%177
May 11, 202622.1822.1821.7021.8421.841.11%-
May 8, 202621.4621.6021.4221.6021.600.84%-
May 7, 202621.5021.6221.3821.4221.423.38%200
May 6, 202621.1821.1820.7220.7220.721.87%-
May 5, 202619.6820.3419.6820.3420.345.06%619
May 4, 202619.3419.8819.3419.7119.3616.28%-
Apr 30, 202616.7716.9516.7416.9516.65-1.11%-
Apr 29, 202617.3017.3017.1417.1416.84-0.64%-
Apr 28, 202616.8717.6116.8717.2516.940.23%2,361
Apr 27, 202617.1117.2317.0017.2116.901.89%-
Apr 24, 202616.9916.9916.6216.8916.59-0.53%-
Apr 23, 202617.3117.3116.8816.9816.68-2.13%-
Apr 22, 202617.6017.6017.3517.3517.04-1.31%-
Apr 21, 202617.6417.6917.5817.5817.27-0.79%-
Apr 20, 202617.8717.8717.6517.7217.41-0.95%-
Apr 17, 202617.3217.8917.3217.8917.571.19%-
Apr 16, 202617.7017.7017.6117.6817.373.27%-
Apr 15, 202617.3917.4017.1217.1216.82-1.72%-
Apr 14, 202617.6617.6617.4217.4217.110.06%-
Apr 13, 202617.3417.5117.3417.4117.10-0.91%-
Apr 10, 202617.4317.6917.4317.5717.260.40%-
Apr 9, 202617.6117.6117.4617.5017.19-0.06%-
Apr 8, 202617.2017.5117.2017.5117.205.86%-
Apr 7, 202616.4816.6116.4716.5416.252.41%-
Apr 2, 202616.1416.2516.1416.1515.86-2.83%-
Apr 1, 202616.7416.7416.5516.6216.322.72%1
Mar 31, 202615.9316.1915.9316.1815.890.06%125
Mar 30, 202615.9016.2115.9016.1715.880.50%1,123
Mar 27, 202616.3116.3116.0016.0915.80-2.54%1
Mar 26, 202616.3716.6216.3416.5116.22-0.90%1
Mar 25, 202616.6616.7416.6516.6616.361.52%2
Mar 24, 202616.0616.4116.0016.4116.123.27%1
Mar 23, 202614.8115.8914.6115.8915.614.33%2,409
Mar 20, 202615.5615.6715.2115.2314.96-0.72%2,013
Mar 19, 202616.1916.1915.3415.3415.07-8.25%1