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 (%)
May 29, 2020 44.14 44.37 43.79 44.30 700 -0.60(-1.34%)
May 28, 2020 44.40 44.90 44.40 44.90 192 +1.21(+2.77%)
May 27, 2020 43.55 43.69 43.21 43.69 112 -0.96(-2.15%)
May 26, 2020 44.55 45.15 44.40 44.65 1,413 +1.55(+3.60%)
May 22, 2020 43.10 43.10 43.10 43.10 1,200 +2.30(+5.64%)
May 21, 2020 41.00 42.46 40.80 40.80 626 +0.88(+2.19%)
May 20, 2020 39.25 40.10 39.00 39.92 372 +2.27(+6.02%)
May 19, 2020 37.45 38.55 37.27 37.66 7,255 -2.49(-6.21%)
May 18, 2020 41.00 41.00 39.95 40.15 273 +0.10(+0.25%)
May 15, 2020 39.78 40.05 39.78 40.05 100 +0.00(+0.00%)
May 14, 2020 39.70 40.35 39.70 40.05 493 -1.75(-4.19%)
May 13, 2020 40.82 41.80 40.15 41.80 528 -0.20(-0.48%)
May 12, 2020 41.00 42.00 41.00 42.00 705 +1.00(+2.44%)
May 11, 2020 40.35 41.15 40.10 41.00 1,562 +0.80(+1.99%)
May 08, 2020 39.35 40.20 39.35 40.20 100 +0.40(+1.01%)
May 07, 2020 40.25 40.25 39.80 39.80 625 +0.80(+2.05%)
May 06, 2020 39.27 39.65 37.65 39.00 493 -1.00(-2.50%)
May 05, 2020 40.35 40.60 40.00 40.00 802 +0.75(+1.91%)
May 04, 2020 40.00 40.01 39.25 39.25 2,835 -4.25(-9.77%)
May 01, 2020 42.61 43.50 42.61 43.50 300 +1.24(+2.93%)
Apr 30, 2020 41.63 42.40 40.40 42.26 1,929 -1.24(-2.84%)
Apr 29, 2020 43.95 43.95 43.30 43.50 431 +0.16(+0.37%)
Apr 28, 2020 41.75 43.54 41.75 43.34 783 +1.24(+2.95%)
Apr 27, 2020 43.50 44.20 42.10 42.10 354 -2.40(-5.39%)
Apr 24, 2020 39.70 44.65 39.70 44.50 400 +2.40(+5.70%)
Apr 23, 2020 43.80 44.20 40.05 42.10 421 +3.10(+7.95%)
Apr 22, 2020 39.50 40.30 39.00 39.00 69 -0.80(-2.01%)
Apr 21, 2020 41.70 42.00 39.80 39.80 174 -0.20(-0.50%)
Apr 20, 2020 41.00 42.35 40.00 40.00 1,257 -0.10(-0.26%)
Apr 17, 2020 37.60 40.30 37.60 40.10 500 +2.85(+7.66%)
Apr 16, 2020 40.35 40.35 37.25 37.25 1,375 -2.96(-7.36%)
Apr 15, 2020 39.68 40.21 38.92 40.21 1,610 -2.30(-5.41%)
Apr 14, 2020 40.00 43.00 40.00 42.51 826 +2.81(+7.08%)
Apr 13, 2020 39.70 39.70 39.70 39.70 138 -0.10(-0.25%)
Apr 09, 2020 39.00 39.80 38.70 39.80 1,000 +0.30(+0.76%)
Apr 08, 2020 40.45 40.45 39.50 39.50 400 +5.25(+15.34%)
Apr 06, 2020 34.25 34.25 34.25 0 +0.00(+0.00%)
Apr 01, 2020 34.25 34.25 34.25 0 +0.30(+0.87%)
Mar 31, 2020 33.95 33.95 33.95 33.95 25 +0.00(+0.01%)
Mar 30, 2020 35.25 35.25 33.37 33.95 440 -0.86(-2.47%)
Mar 27, 2020 36.00 36.00 33.97 34.81 300 +0.96(+2.82%)
Mar 26, 2020 36.70 36.70 33.85 33.85 2,993 -1.15(-3.29%)
Mar 25, 2020 37.50 37.50 35.00 35.00 3,900 -1.50(-4.11%)
Mar 23, 2020 36.50 36.50 36.50 0 -0.72(-1.93%)
Mar 20, 2020 37.95 37.95 36.45 37.22 200 -0.73(-1.92%)
Mar 19, 2020 36.50 37.95 36.50 37.95 425 +1.95(+5.42%)
Mar 18, 2020 35.28 36.00 35.28 36.00 955 +2.50(+7.47%)
Mar 17, 2020 33.50 33.50 33.50 33.50 144 +0.75(+2.29%)
Mar 16, 2020 32.20 32.75 28.30 32.75 1,678 -2.68(-7.56%)
Mar 12, 2020 35.43 35.43 35.43 0 -5.39(-13.20%)
Mar 11, 2020 40.82 40.82 40.82 40.82 30 -1.43(-3.38%)
Mar 10, 2020 42.25 42.25 42.25 42.25 100 +2.20(+5.49%)
Mar 09, 2020 39.80 41.90 39.80 40.05 250 -4.00(-9.08%)
Mar 06, 2020 43.25 44.55 43.25 44.05 700 +0.95(+2.20%)
Mar 05, 2020 43.10 43.10 43.10 43.10 100 -1.00(-2.27%)
Mar 04, 2020 43.60 44.10 43.60 44.10 200 +2.89(+7.01%)
Feb 28, 2020 41.21 41.21 41.21 0 -0.94(-2.23%)
Feb 27, 2020 42.35 42.65 42.15 42.15 300 -2.60(-5.81%)
Feb 25, 2020 44.75 44.75 44.75 0 -0.40(-0.89%)
Feb 24, 2020 44.60 45.15 44.42 45.15 140 -2.40(-5.05%)
Feb 21, 2020 47.55 47.55 47.55 47.55 800 -0.95(-1.96%)
Feb 20, 2020 48.33 48.50 48.25 48.50 1,643 +1.15(+2.43%)
Feb 19, 2020 46.99 47.35 46.99 47.35 53 -1.08(-2.23%)
Feb 18, 2020 48.43 48.43 48.43 48.43 16 -0.05(-0.09%)
Feb 13, 2020 48.48 48.48 48.48 0 -2.77(-5.40%)
Feb 11, 2020 51.24 51.24 51.24 0 +3.24(+6.76%)
Feb 10, 2020 48.00 48.00 48.00 48.00 302 +1.49(+3.20%)
Feb 07, 2020 46.51 46.51 46.51 46.51 600 -4.02(-7.95%)
Feb 06, 2020 50.52 50.52 50.52 50.52 10 -1.90(-3.62%)
Feb 05, 2020 52.42 52.42 52.42 52.42 10 +6.32(+13.70%)
Feb 03, 2020 46.11 46.11 46.11 0 +0.03(+0.06%)
Jan 31, 2020 46.08 46.08 46.08 46.08 100 +0.83(+1.84%)
Jan 30, 2020 45.25 45.25 45.25 45.25 1 -0.20(-0.44%)
Jan 28, 2020 45.45 45.45 45.45 0 +0.00(+0.00%)
Jan 27, 2020 45.45 45.45 45.45 45.45 550 -0.95(-2.05%)
Jan 23, 2020 46.40 46.40 46.40 0 -0.65(-1.38%)
Jan 22, 2020 47.05 47.05 47.05 47.05 100 -1.80(-3.68%)
Jan 17, 2020 48.85 48.85 48.85 0 -0.25(-0.52%)
Jan 15, 2020 49.10 49.10 49.10 0 +0.75(+1.56%)
Jan 14, 2020 48.29 48.35 48.29 48.35 22 +0.33(+0.68%)
Jan 13, 2020 48.05 48.05 48.02 48.02 75 +0.12(+0.26%)
Jan 10, 2020 47.90 47.90 47.90 47.90 100 +0.45(+0.95%)
Jan 09, 2020 47.60 47.60 47.43 47.45 11,584 -0.50(-1.04%)
Jan 06, 2020 47.95 47.95 47.95 0 -1.15(-2.34%)
Dec 30, 2019 49.10 49.10 49.10 0 +0.91(+1.88%)
Dec 26, 2019 48.19 48.19 48.19 0 +0.68(+1.44%)
Dec 23, 2019 47.51 47.51 47.51 0 +0.05(+0.11%)
Dec 17, 2019 47.46 47.46 47.46 0 -0.12(-0.26%)
Dec 16, 2019 47.95 47.95 47.59 47.59 40 +0.38(+0.82%)
Dec 13, 2019 47.71 47.71 47.20 47.20 100 +0.95(+2.05%)
Dec 12, 2019 46.28 46.28 46.25 46.25 605 +0.70(+1.54%)
Dec 09, 2019 45.55 45.55 45.55 0 +2.05(+4.71%)
Dec 05, 2019 43.50 43.50 43.50 0 +0.94(+2.21%)
Dec 02, 2019 42.56 42.56 42.56 0 -0.31(-0.73%)
Nov 27, 2019 42.88 42.88 42.88 0 +0.34(+0.79%)
Nov 25, 2019 42.54 42.54 42.54 0 +0.80(+1.92%)
Nov 22, 2019 41.74 41.74 41.74 41.74 100 -2.28(-5.18%)
Nov 18, 2019 44.02 44.02 44.02 0 -0.07(-0.17%)
Nov 15, 2019 44.09 44.09 44.09 44.09 106,100 +1.19(+2.78%)
Nov 13, 2019 42.90 42.90 42.90 0 +0.75(+1.78%)
Nov 11, 2019 42.15 42.15 42.15 0 -0.90(-2.09%)
Nov 06, 2019 43.05 43.05 43.05 0 -0.07(-0.16%)
Nov 05, 2019 43.12 43.12 43.12 43.12 25 +0.12(+0.27%)
Nov 01, 2019 43.00 43.00 43.00 0 +1.73(+4.19%)
Oct 30, 2019 41.27 41.27 41.27 0 +0.23(+0.57%)
Oct 25, 2019 41.04 41.04 41.04 0 -0.27(-0.66%)
Oct 24, 2019 41.18 41.31 41.00 41.31 730 +0.86(+2.13%)
Oct 22, 2019 40.45 40.45 40.45 0 -1.30(-3.11%)
Oct 21, 2019 41.55 41.75 41.55 41.75 24 +1.10(+2.71%)
Oct 18, 2019 40.85 40.85 40.65 40.65 100 +0.21(+0.52%)
Oct 17, 2019 40.44 40.44 40.44 40.44 100 +0.44(+1.10%)
Oct 16, 2019 40.00 40.00 40.00 40.00 400 -0.75(-1.84%)
Oct 11, 2019 40.75 40.75 40.75 0 +1.88(+4.82%)
Oct 10, 2019 38.88 38.88 38.88 38.88 85 +1.38(+3.67%)
Oct 07, 2019 37.50 37.50 37.50 0 +0.05(+0.13%)
Oct 04, 2019 37.45 37.45 37.45 37.45 500 +1.15(+3.17%)
Oct 02, 2019 36.30 36.30 36.30 0 -1.70(-4.47%)
Sep 30, 2019 38.00 38.00 38.00 0 -0.39(-1.02%)
Sep 27, 2019 38.39 38.39 38.39 38.39 100 +0.24(+0.63%)
Sep 25, 2019 38.15 38.15 38.15 0 +2.05(+5.68%)
Sep 23, 2019 36.10 36.10 36.10 0 -0.35(-0.96%)
Sep 19, 2019 36.45 36.45 36.45 0 +0.55(+1.53%)
Sep 12, 2019 35.90 35.90 35.90 0 +0.40(+1.12%)
Sep 09, 2019 35.50 35.50 35.50 0 +0.29(+0.83%)
Sep 06, 2019 35.00 35.21 35.00 35.21 1,100 +1.06(+3.10%)
Sep 05, 2019 34.15 34.15 34.15 34.15 8 +0.30(+0.89%)
Sep 04, 2019 33.85 33.85 33.85 33.85 750 +1.35(+4.15%)
Sep 03, 2019 32.50 32.50 32.50 32.50 20 +2.80(+9.43%)
Aug 27, 2019 29.70 29.70 29.70 0 +0.05(+0.17%)
Aug 26, 2019 29.65 29.65 29.65 29.65 150 +0.40(+1.37%)
Aug 23, 2019 29.50 29.50 29.25 29.25 300 -0.55(-1.85%)
Aug 21, 2019 29.80 29.80 29.80 0 +0.05(+0.17%)
Aug 14, 2019 29.75 29.75 29.75 0 -1.20(-3.88%)
Aug 13, 2019 30.95 30.95 30.95 30.95 100 -0.65(-2.06%)
Aug 08, 2019 31.60 31.60 31.60 0 +0.11(+0.35%)
Aug 07, 2019 31.45 31.49 31.45 31.49 200 +0.99(+3.25%)
Aug 06, 2019 30.50 30.50 30.16 30.50 1,283 +0.54(+1.80%)
Aug 05, 2019 29.96 29.96 29.96 29.96 500 -0.79(-2.57%)
Aug 02, 2019 30.30 30.75 30.30 30.75 100 -0.25(-0.81%)
Aug 01, 2019 31.00 31.00 31.00 31.00 100 +1.50(+5.08%)
Jul 30, 2019 29.50 29.50 29.50 0 -0.75(-2.48%)
Jul 29, 2019 30.55 30.55 30.25 30.25 1,001 -0.09(-0.30%)
Jul 26, 2019 30.80 30.80 30.34 30.34 100 -0.06(-0.20%)
Jul 23, 2019 30.40 30.40 30.40 0 +1.35(+4.65%)
Jul 17, 2019 29.05 29.05 29.05 0 -0.85(-2.84%)
Jul 16, 2019 29.90 29.90 29.90 29.90 9 +0.00(+0.00%)
Jul 10, 2019 29.90 29.90 29.90 0 -0.20(-0.66%)
Jul 09, 2019 30.45 30.45 30.10 586 -0.35(-1.15%)
Jul 08, 2019 30.41 30.45 30.40 30.45 3,486 -0.57(-1.84%)
Jul 03, 2019 31.02 31.02 31.02 0 -0.83(-2.61%)
Jul 01, 2019 31.85 31.85 31.85 0 -0.20(-0.62%)
Jun 27, 2019 32.05 32.05 32.05 0 +0.88(+2.82%)
Jun 21, 2019 31.17 31.17 31.17 0 -1.02(-3.17%)
Jun 20, 2019 32.19 32.19 32.19 32.19 33 +2.46(+8.28%)
Jun 17, 2019 29.73 29.73 29.73 0 -1.29(-4.16%)
Jun 13, 2019 31.02 31.02 31.02 0 -0.37(-1.18%)
Jun 12, 2019 31.39 31.39 31.39 31.39 1,700 -0.55(-1.73%)
Jun 11, 2019 31.94 31.94 31.94 31.94 43,702 +1.79(+5.95%)
Jun 07, 2019 30.15 30.15 30.15 0 -0.50(-1.63%)
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.