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

Umicore Sa (OP: UMICF )

20.78 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 20, 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 20, 2024 21.23 21.23 20.78 20.78 335 -0.88(-4.06%)
May 17, 2024 21.66 21.66 21.66 21.66 200 +0.00(+0.00%)
May 16, 2024 22.25 22.30 21.66 21.66 2,272 -1.04(-4.58%)
May 15, 2024 22.63 22.70 22.63 22.70 101 -0.57(-2.45%)
May 13, 2024 23.27 0 -0.03(-0.13%)
May 09, 2024 23.30 274 -0.50(-2.10%)
May 08, 2024 24.25 24.25 23.80 23.80 200 -1.02(-4.11%)
May 07, 2024 23.93 24.82 23.93 24.82 357 +1.01(+4.24%)
May 06, 2024 23.81 23.81 23.81 23.81 4,325 +1.08(+4.75%)
May 03, 2024 22.73 22.73 22.73 22.73 100 +1.13(+5.23%)
Apr 24, 2024 21.60 0 -0.77(-3.46%)
Apr 23, 2024 21.95 22.38 21.45 22.38 762 +0.52(+2.40%)
Apr 18, 2024 21.85 0 -0.58(-2.59%)
Apr 15, 2024 22.43 0 +0.05(+0.25%)
Apr 12, 2024 22.57 22.57 22.38 22.38 100 +0.16(+0.74%)
Apr 11, 2024 22.21 22.21 22.21 22.21 5 +0.24(+1.09%)
Apr 05, 2024 21.97 0 -0.61(-2.70%)
Apr 04, 2024 22.40 22.58 22.40 22.58 28,950 +0.58(+2.64%)
Apr 03, 2024 22.00 22.00 22.00 22.00 250 +0.11(+0.50%)
Apr 01, 2024 21.89 0 +0.19(+0.88%)
Mar 28, 2024 21.28 21.70 21.28 21.70 3,789 +0.19(+0.88%)
Mar 27, 2024 21.51 21.51 21.51 21.51 9 -0.49(-2.23%)
Mar 26, 2024 22.34 22.34 22.00 22.00 200 -1.05(-4.56%)
Mar 25, 2024 23.05 23.05 23.05 23.05 50 +0.30(+1.32%)
Mar 22, 2024 22.75 22.75 22.75 22.75 1,160 +0.32(+1.43%)
Mar 20, 2024 22.43 0 +0.18(+0.81%)
Mar 19, 2024 22.25 22.25 22.25 22.25 25 -0.32(-1.44%)
Mar 18, 2024 22.60 22.60 22.57 22.57 280 +0.48(+2.20%)
Mar 14, 2024 22.09 0 +0.34(+1.56%)
Mar 13, 2024 21.75 21.75 21.75 21.75 20 -0.71(-3.16%)
Mar 12, 2024 22.46 22.46 22.46 22.46 100 +0.00(+0.00%)
Mar 11, 2024 22.46 22.46 22.46 22.46 15 +0.76(+3.50%)
Mar 08, 2024 21.70 21.70 21.70 21.70 102 -0.87(-3.85%)
Mar 07, 2024 22.47 22.57 22.47 22.57 400 +1.85(+8.94%)
Mar 05, 2024 20.72 0 -0.03(-0.16%)
Mar 04, 2024 20.75 20.75 20.75 20.75 76 -0.08(-0.39%)
Feb 29, 2024 20.83 0 +0.06(+0.30%)
Feb 28, 2024 20.77 20.91 20.77 20.77 44 -0.41(-1.91%)
Feb 27, 2024 21.17 21.18 21.17 21.18 175 -0.20(-0.96%)
Feb 23, 2024 21.38 0 +0.39(+1.86%)
Feb 22, 2024 21.00 21.00 20.99 20.99 205 -0.51(-2.37%)
Feb 21, 2024 21.17 21.60 21.17 21.50 565 +0.00(+0.00%)
Feb 20, 2024 21.90 21.90 21.50 21.50 363 -0.01(-0.05%)
Feb 16, 2024 21.66 22.23 21.51 21.51 3,838 -0.81(-3.63%)
Feb 15, 2024 22.68 22.68 22.32 22.32 2,600 -0.36(-1.57%)
Feb 12, 2024 22.68 0 +0.75(+3.40%)
Feb 09, 2024 21.93 21.93 21.93 21.93 2,150 +0.02(+0.07%)
Feb 07, 2024 21.91 0 -0.16(-0.70%)
Feb 05, 2024 22.07 0 -0.42(-1.87%)
Feb 02, 2024 22.10 22.49 22.10 22.49 283 +0.06(+0.27%)
Feb 01, 2024 22.43 22.43 22.43 22.43 100 +0.05(+0.22%)
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%)
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.