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

Umicore Sa (OP: UMICF )

19.62 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 30, 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 (%)
Jan 30, 2024 22.38 177 -0.57(-2.48%)
Jan 29, 2024 22.95 22.95 22.95 22.95 85 -0.48(-2.05%)
Jan 24, 2024 23.43 200 +0.28(+1.21%)
Jan 23, 2024 23.15 23.15 23.15 23.15 20 +0.46(+2.05%)
Jan 22, 2024 22.37 22.68 22.37 22.68 350 -0.03(-0.11%)
Jan 17, 2024 22.71 0 -0.99(-4.18%)
Jan 12, 2024 23.70 0 +0.40(+1.72%)
Jan 11, 2024 23.30 23.30 23.30 23.30 40 +0.30(+1.30%)
Jan 10, 2024 23.50 23.50 23.00 23.00 116 -0.35(-1.50%)
Jan 09, 2024 23.35 23.35 23.35 23.35 120 -2.52(-9.74%)
Jan 08, 2024 25.87 25.87 25.87 25.87 375 -0.20(-0.79%)
Jan 05, 2024 26.07 26.07 26.07 26.07 100 +0.09(+0.33%)
Jan 03, 2024 25.99 0 -0.59(-2.22%)
Jan 02, 2024 26.58 26.59 26.58 26.58 136 -0.81(-2.96%)
Dec 29, 2023 27.18 27.39 27.18 27.39 350 -0.06(-0.22%)
Dec 28, 2023 26.90 27.45 26.90 27.45 3,836 +0.66(+2.46%)
Dec 27, 2023 27.45 27.45 26.79 26.79 1,522 +0.64(+2.45%)
Dec 26, 2023 26.15 26.15 26.15 26.15 75 -0.76(-2.82%)
Dec 22, 2023 27.31 27.31 26.91 26.91 225 +0.51(+1.93%)
Dec 21, 2023 27.20 27.20 26.40 26.40 261 -0.46(-1.71%)
Dec 18, 2023 26.86 0 +0.02(+0.06%)
Dec 15, 2023 26.84 26.84 26.84 26.84 289 +0.45(+1.69%)
Dec 14, 2023 26.40 26.44 26.40 26.40 644 +0.70(+2.72%)
Dec 13, 2023 25.70 25.70 25.70 25.70 100 -0.05(-0.19%)
Dec 12, 2023 25.75 25.75 25.75 25.75 200 -0.16(-0.62%)
Dec 11, 2023 25.91 25.91 25.91 25.91 100 +0.36(+1.41%)
Dec 08, 2023 25.71 25.71 25.55 25.55 688 +0.41(+1.63%)
Dec 06, 2023 25.14 0 +1.39(+5.85%)
Dec 04, 2023 23.75 0 -2.18(-8.39%)
Dec 01, 2023 25.15 25.93 25.15 25.93 288 -0.57(-2.17%)
Nov 29, 2023 26.50 0 +0.67(+2.59%)
Nov 28, 2023 25.83 25.83 25.83 25.83 27 +0.48(+1.89%)
Nov 27, 2023 25.35 25.35 25.35 25.35 385 -0.65(-2.50%)
Nov 24, 2023 26.00 26.00 26.00 26.00 100 +1.25(+5.05%)
Nov 22, 2023 25.38 25.38 24.75 24.75 100 -0.68(-2.65%)
Nov 21, 2023 25.43 25.43 25.43 25.43 38 +0.82(+3.35%)
Nov 16, 2023 24.60 0 -1.54(-5.89%)
Nov 15, 2023 25.55 26.14 24.96 26.14 24 +1.25(+5.02%)
Nov 14, 2023 24.89 24.89 24.89 24.89 1,787 +1.04(+4.36%)
Nov 13, 2023 24.00 24.00 23.85 23.85 200 -0.84(-3.40%)
Nov 09, 2023 24.69 0 +0.33(+1.35%)
Nov 08, 2023 24.36 24.36 24.36 24.36 100 -0.64(-2.56%)
Nov 07, 2023 25.00 25.00 25.00 25.00 50 -0.13(-0.52%)
Nov 03, 2023 25.13 0 +1.30(+5.46%)
Oct 30, 2023 23.83 0 +0.05(+0.23%)
Oct 27, 2023 23.89 23.89 23.77 23.77 2,173 +1.02(+4.51%)
Oct 26, 2023 22.71 22.75 22.71 22.75 750 -1.30(-5.41%)
Oct 25, 2023 24.05 24.05 24.05 24.05 100 +0.11(+0.46%)
Oct 23, 2023 23.94 3,500 -0.38(-1.56%)
Oct 20, 2023 24.40 24.40 24.32 24.32 100 -1.42(-5.52%)
Oct 18, 2023 25.74 0 -0.50(-1.91%)
Oct 17, 2023 26.96 26.96 26.24 26.24 223 +2.96(+12.71%)
Oct 16, 2023 23.09 23.28 23.28 23.28 38 +0.11(+0.45%)
Oct 13, 2023 23.18 23.18 23.18 23.18 200 +0.21(+0.94%)
Oct 12, 2023 22.96 22.96 22.96 22.96 100 +0.18(+0.77%)
Oct 09, 2023 22.79 0 +0.10(+0.44%)
Oct 05, 2023 22.68 0 +0.26(+1.18%)
Oct 03, 2023 22.42 0 -1.28(-5.40%)
Sep 29, 2023 23.70 0 +0.66(+2.89%)
Sep 28, 2023 23.04 23.04 23.04 23.04 2,133 +0.28(+1.21%)
Sep 27, 2023 23.16 23.16 22.76 22.76 70 -0.33(-1.43%)
Sep 26, 2023 23.09 23.09 23.09 23.09 10 +0.38(+1.67%)
Sep 25, 2023 22.98 22.71 22.71 22.71 32 -1.18(-4.94%)
Sep 22, 2023 24.20 24.20 23.89 23.89 152 -0.61(-2.49%)
Sep 21, 2023 24.50 24.50 24.27 24.50 50 +0.22(+0.91%)
Sep 19, 2023 24.28 0 -0.60(-2.41%)
Sep 15, 2023 24.88 0 +0.65(+2.68%)
Sep 14, 2023 24.23 24.23 24.23 24.23 17 -0.74(-2.96%)
Sep 13, 2023 24.97 24.97 24.97 24.97 1 -0.11(-0.44%)
Sep 08, 2023 25.08 0 -0.29(-1.15%)
Sep 07, 2023 25.37 25.37 25.37 25.37 1,019 -1.33(-4.97%)
Sep 01, 2023 26.70 0 +0.06(+0.24%)
Aug 31, 2023 26.64 26.64 26.64 26.64 150 +1.84(+7.40%)
Aug 28, 2023 24.80 0 -0.20(-0.80%)
Aug 25, 2023 25.65 25.65 25.00 25.00 3,565 -0.52(-2.05%)
Aug 24, 2023 25.28 25.52 25.28 25.52 204 +0.23(+0.93%)
Aug 23, 2023 25.29 25.29 25.29 25.29 1,263 +0.09(+0.36%)
Aug 18, 2023 25.20 0 -0.80(-3.08%)
Aug 17, 2023 27.03 27.03 26.00 26.00 1,979 -1.49(-5.42%)
Aug 15, 2023 27.49 0 +0.68(+2.54%)
Aug 14, 2023 26.80 27.70 26.80 26.81 660 -2.04(-7.07%)
Aug 11, 2023 28.85 28.85 28.85 28.85 100 +0.07(+0.25%)
Aug 08, 2023 28.78 1,412 -0.36(-1.24%)
Aug 07, 2023 29.14 29.14 29.14 29.14 100 -0.32(-1.09%)
Aug 02, 2023 29.46 0 -0.22(-0.74%)
Aug 01, 2023 29.63 29.68 29.63 29.68 674 -0.24(-0.80%)
Jul 31, 2023 30.00 30.00 29.52 29.92 22,828 -0.31(-1.04%)
Jul 28, 2023 30.23 30.23 30.23 30.23 110 +0.92(+3.15%)
Jul 26, 2023 29.31 0 -0.92(-3.05%)
Jul 24, 2023 30.23 0 -0.13(-0.44%)
Jul 21, 2023 30.37 30.37 30.37 30.37 100 -0.75(-2.40%)
Jul 19, 2023 31.11 0 +0.71(+2.34%)
Jul 18, 2023 30.65 30.65 30.41 30.41 37 +0.08(+0.26%)
Jul 14, 2023 30.32 0 -0.48(-1.57%)
Jul 13, 2023 30.41 30.81 29.60 30.81 1,688 +1.16(+3.91%)
Jul 12, 2023 29.65 29.65 29.65 29.65 100 +1.06(+3.71%)
Jul 11, 2023 28.59 28.59 28.59 28.59 30 +0.66(+2.38%)
Jul 10, 2023 28.35 28.35 27.93 27.93 401 -0.07(-0.27%)
Jul 07, 2023 28.00 28.00 28.00 28.00 100 +0.80(+2.94%)
Jul 06, 2023 27.50 27.81 27.09 27.20 1,799 -1.20(-4.22%)
Jul 05, 2023 28.75 28.75 28.25 28.40 8,340 +0.86(+3.12%)
Jul 03, 2023 28.15 28.15 27.54 27.54 117 +0.22(+0.81%)
Jun 29, 2023 27.32 0 -0.68(-2.43%)
Jun 28, 2023 27.79 28.00 27.60 28.00 2,438 -0.13(-0.45%)
Jun 27, 2023 27.71 28.13 27.71 28.13 136 -1.17(-4.01%)
Jun 22, 2023 29.30 16 -0.25(-0.85%)
Jun 15, 2023 29.55 0 -0.79(-2.60%)
Jun 14, 2023 30.34 30.34 30.34 30.34 37 +0.39(+1.32%)
Jun 13, 2023 29.95 29.95 29.95 29.95 130 +1.19(+4.16%)
Jun 12, 2023 28.75 28.75 28.75 28.75 50 -0.34(-1.16%)
Jun 09, 2023 29.25 29.25 29.09 29.09 158 -0.18(-0.62%)
Jun 05, 2023 29.27 0 -0.31(-1.04%)
Jun 02, 2023 29.16 29.58 29.16 29.58 100 +0.73(+2.53%)
May 30, 2023 28.85 0 -0.46(-1.57%)
May 26, 2023 29.31 29.31 29.31 29.31 100 +0.14(+0.47%)
May 25, 2023 29.46 29.46 29.17 29.17 1,552 -0.63(-2.10%)
May 22, 2023 29.80 0 -1.11(-3.59%)
May 18, 2023 30.91 0 -0.39(-1.25%)
May 16, 2023 31.30 0 +0.10(+0.32%)
May 15, 2023 31.20 31.20 31.20 31.20 3,100 +0.25(+0.81%)
May 12, 2023 30.95 30.95 30.95 30.95 800 -0.79(-2.49%)
May 10, 2023 31.74 0 +0.08(+0.25%)
May 09, 2023 31.90 31.90 31.66 31.66 119 -1.19(-3.62%)
May 01, 2023 32.85 0 +0.10(+0.31%)
Apr 28, 2023 32.80 32.80 32.75 32.75 100 +1.45(+4.63%)
Apr 27, 2023 31.30 31.30 31.30 31.30 4 -0.88(-2.73%)
Apr 26, 2023 32.30 32.30 32.00 32.18 539 +0.55(+1.74%)
Apr 25, 2023 31.44 31.63 31.44 31.63 3 -1.44(-4.35%)
Apr 24, 2023 32.75 33.07 32.12 33.07 93 +1.01(+3.15%)
Apr 21, 2023 32.15 32.15 32.06 32.06 100 -1.00(-3.02%)
Apr 17, 2023 33.06 0 +0.22(+0.67%)
Apr 14, 2023 32.84 32.84 32.84 32.84 248 +0.05(+0.15%)
Apr 11, 2023 32.79 0 +0.65(+2.02%)
Apr 10, 2023 31.20 32.14 31.20 32.14 150 +0.54(+1.71%)
Apr 05, 2023 31.60 0 -1.10(-3.36%)
Apr 03, 2023 32.70 0 -1.03(-3.07%)
Mar 31, 2023 33.42 33.73 33.42 33.73 100 +0.73(+2.23%)
Mar 23, 2023 33.00 0 +0.71(+2.20%)
Mar 21, 2023 32.29 30 +1.29(+4.16%)
Mar 20, 2023 31.00 31.00 31.00 31.00 25 +0.07(+0.24%)
Mar 17, 2023 30.93 30.93 30.93 30.93 100 -0.57(-1.83%)
Mar 15, 2023 31.50 4,760 -1.56(-4.72%)
Mar 14, 2023 33.00 33.06 33.00 33.06 61 +1.10(+3.45%)
Mar 13, 2023 33.10 33.10 31.96 31.96 161 -0.38(-1.19%)
Mar 10, 2023 32.34 32.34 32.34 32.34 200 -0.80(-2.41%)
Mar 09, 2023 33.14 33.14 33.14 33.14 4 -0.25(-0.75%)
Mar 08, 2023 33.39 33.39 33.39 33.39 4 +0.39(+1.18%)
Mar 07, 2023 32.72 33.00 32.72 33.00 200 -0.27(-0.81%)
Mar 02, 2023 33.27 0 -0.61(-1.79%)
Mar 01, 2023 33.20 33.88 33.20 33.88 4 +0.63(+1.88%)
Feb 24, 2023 33.25 0 -0.75(-2.21%)
Feb 23, 2023 34.00 34.00 32.80 34.00 624 +0.62(+1.86%)
Feb 22, 2023 33.38 33.38 33.38 33.38 195 -1.24(-3.58%)
Feb 21, 2023 34.62 34.62 34.62 34.62 50 +0.92(+2.73%)
Feb 15, 2023 33.70 0 -1.34(-3.82%)
Feb 14, 2023 35.04 35.04 34.82 35.04 75 -0.13(-0.37%)
Feb 13, 2023 34.46 35.17 34.46 35.17 122 -0.03(-0.09%)
Feb 10, 2023 35.20 35.20 35.20 35.20 150 -0.10(-0.28%)
Feb 07, 2023 35.30 0 -1.23(-3.38%)
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.