Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umicore Group ADR (OP: UMICY )

4.870 +0.030 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.830 6.939 6.760 6.900 200,173 -0.21(-2.95%)
May 30, 2023 7.240 7.240 7.100 7.110 145,467 -0.20(-2.79%)
May 26, 2023 7.250 7.335 7.250 7.314 104,568 +0.08(+1.16%)
May 25, 2023 7.270 7.285 7.210 7.230 115,121 -0.14(-1.90%)
May 24, 2023 7.350 7.382 7.280 7.370 80,971 -0.25(-3.28%)
May 23, 2023 7.710 7.730 7.620 7.620 150,634 +0.05(+0.66%)
May 22, 2023 7.580 7.600 7.560 7.570 55,306 -0.16(-2.07%)
May 19, 2023 7.780 7.788 7.730 7.730 26,508 +0.01(+0.13%)
May 18, 2023 7.680 7.720 7.630 7.720 45,268 +0.01(+0.13%)
May 17, 2023 7.664 7.720 7.640 7.710 45,760 +0.05(+0.65%)
May 16, 2023 7.710 7.710 7.640 7.660 62,543 -0.11(-1.42%)
May 15, 2023 7.720 7.796 7.720 7.770 122,518 +0.09(+1.17%)
May 12, 2023 7.740 7.740 7.660 7.680 86,603 -0.14(-1.79%)
May 11, 2023 7.920 7.920 7.780 7.820 65,657 -0.09(-1.14%)
May 10, 2023 7.887 7.940 7.870 7.910 36,521 -0.05(-0.63%)
May 09, 2023 7.950 7.960 7.890 7.960 33,529 -0.08(-1.06%)
May 08, 2023 8.081 8.091 8.040 8.045 19,903 -0.07(-0.83%)
May 05, 2023 7.960 8.130 7.960 8.113 126,401 +0.28(+3.61%)
May 04, 2023 7.820 7.866 7.770 7.830 73,410 +0.02(+0.28%)
May 03, 2023 7.760 7.900 7.760 7.808 82,525 +0.16(+2.07%)
May 02, 2023 7.760 7.760 7.600 7.650 66,444 -0.52(-6.36%)
May 01, 2023 8.020 8.310 7.997 8.170 71,377 +0.05(+0.62%)
Apr 28, 2023 8.090 8.235 8.090 8.120 52,329 +0.13(+1.63%)
Apr 27, 2023 7.995 8.200 7.970 7.990 73,507 +0.02(+0.25%)
Apr 26, 2023 8.062 8.092 7.970 7.970 36,872 +0.09(+1.14%)
Apr 25, 2023 7.970 8.010 7.860 7.880 30,990 -0.20(-2.48%)
Apr 24, 2023 8.070 8.110 8.060 8.080 29,457 +0.08(+1.00%)
Apr 21, 2023 7.990 8.000 7.950 8.000 13,411 -0.16(-1.96%)
Apr 20, 2023 8.150 8.205 8.140 8.160 16,562 -0.14(-1.75%)
Apr 19, 2023 8.300 8.330 8.295 8.305 11,551 -0.14(-1.72%)
Apr 18, 2023 8.430 8.460 8.420 8.450 19,806 +0.12(+1.44%)
Apr 17, 2023 8.305 8.350 8.305 8.330 23,195 +0.08(+0.97%)
Apr 14, 2023 8.335 8.335 8.200 8.250 57,467 +0.03(+0.36%)
Apr 13, 2023 8.210 8.236 8.200 8.220 20,743 +0.03(+0.37%)
Apr 12, 2023 8.170 8.235 8.150 8.190 30,119 +0.04(+0.49%)
Apr 11, 2023 8.125 8.185 8.125 8.150 48,456 +0.25(+3.16%)
Apr 10, 2023 8.350 8.350 7.860 7.900 72,391 -0.13(-1.62%)
Apr 06, 2023 8.020 8.050 7.950 8.030 27,008 +0.01(+0.12%)
Apr 05, 2023 8.090 8.090 8.010 8.020 21,930 -0.22(-2.67%)
Apr 04, 2023 8.386 8.386 8.240 8.240 32,137 -0.23(-2.72%)
Apr 03, 2023 8.370 8.470 8.370 8.470 41,432 +0.03(+0.36%)
Mar 31, 2023 8.360 8.540 8.360 8.440 32,465 +0.10(+1.17%)
Mar 30, 2023 8.320 8.388 8.320 8.342 36,594 +0.22(+2.73%)
Mar 29, 2023 8.080 8.149 8.070 8.120 42,058 +0.07(+0.89%)
Mar 28, 2023 8.040 8.080 8.010 8.048 83,178 +0.05(+0.60%)
Mar 27, 2023 8.010 8.020 7.955 8.000 101,796 +0.10(+1.27%)
Mar 24, 2023 7.840 7.910 7.840 7.900 53,766 -0.15(-1.86%)
Mar 23, 2023 8.165 8.180 7.990 8.050 60,221 +0.01(+0.12%)
Mar 22, 2023 8.030 8.150 8.030 8.040 58,166 +0.06(+0.75%)
Mar 21, 2023 8.060 8.060 7.940 7.980 25,697 +0.19(+2.44%)
Mar 20, 2023 7.805 7.850 7.732 7.790 36,768 +0.03(+0.39%)
Mar 17, 2023 7.790 7.835 7.730 7.760 82,738 -0.16(-2.07%)
Mar 16, 2023 7.740 8.020 7.713 7.924 89,009 +0.02(+0.30%)
Mar 15, 2023 7.915 7.950 7.814 7.900 49,706 -0.32(-3.89%)
Mar 14, 2023 8.270 8.300 8.160 8.220 58,963 -0.02(-0.24%)
Mar 13, 2023 8.100 8.240 8.000 8.240 58,067 +0.09(+1.10%)
Mar 10, 2023 8.118 8.150 8.050 8.150 32,321 -0.16(-1.93%)
Mar 09, 2023 8.260 8.310 8.190 8.310 33,735 +0.04(+0.48%)
Mar 08, 2023 8.240 8.320 8.200 8.270 32,363 +0.10(+1.22%)
Mar 07, 2023 8.300 8.310 8.150 8.170 31,428 -0.28(-3.31%)
Mar 06, 2023 8.510 8.540 8.450 8.450 50,792 -0.15(-1.74%)
Mar 03, 2023 8.484 8.600 8.480 8.600 57,881 +0.21(+2.50%)
Mar 02, 2023 8.360 8.400 8.343 8.390 63,533 -0.06(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.