Umicore SA UMI
EURONEXT · Belgium · Non-Energy Minerals
€20.56-0.56 (-2.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.56 | -2.65% | €21.10 | €21.10 | €20.58 | 299.69K |
| 2026-09-30 | €21.12 | +0.09% | €21.18 | €21.48 | €21.08 | 379.27K |
| 2026-09-29 | €21.10 | +0.09% | €21.34 | €21.58 | €21.06 | 193.15K |
| 2026-09-28 | €21.08 | -1.50% | €21.28 | €21.30 | €20.80 | 329.95K |
| 2026-09-25 | €21.40 | +1.71% | €21.46 | €21.52 | €21.16 | 339.32K |
| 2026-09-24 | €21.04 | -2.05% | €21.64 | €21.88 | €21.04 | 349.82K |
| 2026-09-23 | €21.48 | -1.01% | €21.82 | €21.92 | €21.36 | 270.51K |
| 2026-09-22 | €21.70 | +0.56% | €21.64 | €21.82 | €21.30 | 380.99K |
| 2026-09-21 | €21.58 | -0.46% | €21.88 | €22.00 | €21.48 | 245.59K |
| 2026-09-18 | €21.68 | -2.34% | €22.18 | €22.28 | €21.48 | 732.54K |
| 2026-09-17 | €22.20 | +0.91% | €22.04 | €22.44 | €21.86 | 375.15K |
| 2026-09-16 | €22.00 | +1.76% | €22.00 | €22.14 | €21.82 | 429.78K |
| 2026-09-15 | €21.62 | +0.56% | €21.48 | €21.78 | €21.04 | 320.53K |
| 2026-09-14 | €21.50 | -4.10% | €21.94 | €22.06 | €21.02 | 582.57K |
| 2026-09-11 | €22.42 | +1.36% | €22.48 | €22.62 | €21.92 | 412.38K |
| 2026-09-10 | €22.12 | -3.99% | €22.90 | €23.14 | €21.94 | 548.61K |
| 2026-09-09 | €23.04 | -0.17% | €22.94 | €23.44 | €22.78 | 610.66K |
| 2026-09-08 | €23.08 | +2.03% | €22.50 | €23.40 | €22.30 | 312.32K |
| 2026-09-07 | €22.62 | -1.31% | €22.86 | €22.98 | €22.60 | 255.58K |
| 2026-09-04 | €22.92 | -0.87% | €22.72 | €23.08 | €22.54 | 261.62K |
| 2026-09-03 | €23.12 | +0.43% | €23.10 | €23.22 | €22.82 | 249.26K |
| 2026-09-02 | €23.02 | +0.09% | €23.12 | €23.58 | €22.68 | 289.72K |
| 2026-09-01 | €23.00 | -2.79% | €23.64 | €23.80 | €22.60 | 431.53K |
| 2026-08-31 | €23.66 | -0.25% | €23.48 | €23.86 | €23.30 | 477.06K |
| 2026-08-28 | €23.72 | +1.28% | €23.54 | €24.00 | €23.54 | 401.10K |
| 2026-08-27 | €23.42 | +0.60% | €23.32 | €23.60 | €23.10 | 483.55K |
| 2026-08-26 | €23.28 | -0.34% | €23.32 | €23.46 | €23.14 | 174.41K |
| 2026-08-25 | €23.36 | 0.00% | €23.70 | €24.00 | €23.06 | 557.31K |
| 2026-08-24 | €23.36 | +1.74% | €22.68 | €23.58 | €22.68 | 303.66K |
| 2026-08-21 | €22.96 | +2.41% | €22.60 | €23.24 | €22.60 | 239.92K |
| 2026-08-20 | €22.42 | -4.43% | €23.46 | €23.48 | €22.12 | 390.94K |
| 2026-08-19 | €23.46 | +1.82% | €23.26 | €23.94 | €23.24 | 327.55K |
| 2026-08-18 | €23.04 | -3.76% | €23.70 | €23.94 | €23.04 | 446.84K |
| 2026-08-17 | €23.94 | +2.13% | €23.58 | €24.10 | €23.58 | 325.63K |
| 2026-08-14 | €23.44 | +0.86% | €23.20 | €23.48 | €22.84 | 335.00K |
| 2026-08-13 | €23.24 | -4.05% | €24.08 | €24.14 | €23.24 | 381.85K |
| 2026-08-12 | €24.22 | +1.34% | €24.00 | €24.60 | €24.00 | 299.94K |
| 2026-08-11 | €23.90 | -1.24% | €24.20 | €24.30 | €23.82 | 228.38K |
| 2026-08-10 | €24.20 | +1.60% | €23.90 | €24.54 | €23.90 | 461.63K |
| 2026-08-07 | €23.82 | +1.02% | €23.74 | €24.40 | €23.60 | 425.07K |
| 2026-08-06 | €23.58 | +0.94% | €23.20 | €24.00 | €23.02 | 535.54K |
| 2026-08-05 | €23.36 | +4.19% | €22.70 | €23.50 | €22.68 | 874.54K |
| 2026-08-04 | €22.42 | +4.57% | €21.64 | €22.60 | €21.64 | 617.89K |
| 2026-08-03 | €21.44 | -0.74% | €21.60 | €22.14 | €21.12 | 498.56K |
| 2026-07-31 | €21.60 | +2.56% | €21.12 | €22.12 | €20.80 | 973.77K |
| 2026-07-30 | €21.06 | +4.57% | €20.08 | €21.36 | €19.93 | 680.45K |
| 2026-07-29 | €20.14 | 0.00% | €20.12 | €20.78 | €20.04 | 380.59K |
| 2026-07-28 | €20.14 | +0.40% | €19.97 | €20.14 | €19.71 | 420.35K |
| 2026-07-27 | €20.06 | -1.08% | €20.28 | €20.44 | €19.97 | 456.60K |
| 2026-07-24 | €20.28 | +3.42% | €19.50 | €20.28 | €19.50 | 446.96K |
| 2026-07-23 | €19.61 | -3.30% | €20.08 | €20.28 | €19.46 | 416.55K |
| 2026-07-22 | €20.28 | +1.60% | €19.95 | €20.34 | €19.84 | 389.15K |
| 2026-07-21 | €19.96 | +3.42% | €19.41 | €19.96 | €19.27 | 586.59K |
| 2026-07-20 | €19.30 | -0.16% | €19.20 | €19.66 | €19.07 | 555.64K |
| 2026-07-17 | €19.33 | +0.31% | €19.20 | €19.33 | €18.69 | 856.48K |
| 2026-07-16 | €19.27 | -4.32% | €20.14 | €20.22 | €19.23 | 1.14M |
| 2026-07-15 | €20.14 | -2.14% | €20.50 | €20.52 | €19.96 | 1.38M |
| 2026-07-14 | €20.58 | +0.68% | €20.26 | €20.70 | €20.26 | 385.03K |
| 2026-07-13 | €20.44 | +1.89% | €19.75 | €20.48 | €19.65 | 416.74K |
| 2026-07-10 | €20.06 | +0.20% | €20.02 | €20.20 | €19.82 | 338.03K |
| 2026-07-09 | €20.02 | +1.32% | €20.20 | €20.40 | €19.92 | 532.01K |
| 2026-07-08 | €19.76 | -2.95% | €20.48 | €20.48 | €19.76 | 563.31K |
| 2026-07-07 | €20.36 | -4.23% | €20.94 | €20.98 | €20.22 | 584.33K |
| 2026-07-06 | €21.26 | -0.47% | €21.20 | €21.46 | €21.08 | 443.31K |
| 2026-07-03 | €21.36 | +2.40% | €20.98 | €21.36 | €20.90 | 431.40K |
| 2026-07-02 | €20.86 | +0.97% | €20.30 | €21.48 | €20.30 | 735.79K |
| 2026-07-01 | €20.66 | +2.08% | €20.30 | €20.66 | €19.98 | 708.46K |
| 2026-06-30 | €20.24 | -0.98% | €20.52 | €20.64 | €20.10 | 698.21K |
| 2026-06-29 | €20.44 | -1.83% | €20.80 | €20.80 | €20.22 | 614.48K |
| 2026-06-26 | €20.82 | -2.25% | €21.18 | €21.18 | €20.36 | 533.82K |
| 2026-06-25 | €21.30 | +1.33% | €21.04 | €21.48 | €20.86 | 673.49K |
| 2026-06-24 | €21.02 | -6.66% | €22.60 | €22.72 | €20.90 | 819.02K |
| 2026-06-23 | €22.52 | +1.99% | €21.86 | €22.74 | €21.76 | 689.13K |
| 2026-06-22 | €22.08 | -3.24% | €22.42 | €22.48 | €21.62 | 747.15K |
| 2026-06-19 | €22.82 | -3.79% | €23.58 | €23.68 | €22.42 | 1.36M |
| 2026-06-18 | €23.72 | -0.92% | €23.72 | €23.88 | €23.44 | 719.89K |
| 2026-06-17 | €23.94 | -0.25% | €24.00 | €24.00 | €23.26 | 766.09K |
| 2026-06-16 | €24.00 | +2.13% | €23.54 | €24.48 | €23.54 | 929.07K |
| 2026-06-15 | €23.50 | +3.80% | €23.36 | €23.70 | €22.94 | 1.27M |
| 2026-06-12 | €22.64 | +3.66% | €22.74 | €22.80 | €21.96 | 553.77K |
| 2026-06-11 | €21.84 | -0.64% | €21.80 | €22.24 | €21.54 | 565.84K |
| 2026-06-10 | €21.98 | -2.22% | €22.32 | €22.46 | €21.56 | 606.18K |
| 2026-06-09 | €22.48 | -2.52% | €23.00 | €23.08 | €22.04 | 638.99K |
| 2026-06-08 | €23.06 | -1.54% | €22.76 | €23.32 | €22.54 | 1.04M |
| 2026-06-05 | €23.42 | -3.78% | €24.10 | €24.16 | €22.92 | 723.88K |
| 2026-06-04 | €24.34 | -4.17% | €25.46 | €25.52 | €24.20 | 745.97K |
| 2026-06-03 | €25.40 | -3.93% | €26.00 | €26.00 | €25.40 | 575.24K |
| 2026-06-02 | €26.44 | +4.34% | €25.56 | €26.44 | €25.56 | 587.46K |
| 2026-06-01 | €25.34 | +0.24% | €25.28 | €25.48 | €24.74 | 366.89K |
| 2026-05-29 | €25.28 | -2.02% | €25.90 | €25.90 | €25.28 | 1.84M |