Skip to main content
Umicore SA (EBR:UMI)
Belgium flag Belgium · Delayed Price · Currency is EUR
17.20
+0.14 (0.82%)
Apr 28, 2026, 5:35 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0617.6816.8117.2017.200.82%452,974
Apr 27, 202617.1117.2516.8817.0617.060.06%360,964
Apr 24, 202617.0017.0516.5517.0517.05-0.47%361,449
Apr 23, 202617.2417.3216.7817.1317.13-1.44%326,404
Apr 22, 202617.7717.7717.2517.3817.38-1.25%436,104
Apr 21, 202617.6317.7617.3917.6017.60-0.17%332,586
Apr 20, 202617.8017.9217.5817.6317.63-2.43%252,430
Apr 17, 202617.3418.0717.3018.0718.073.61%515,130
Apr 16, 202617.3817.8317.3817.4417.440.98%322,271
Apr 15, 202617.3117.4817.0517.2717.27-0.86%520,347
Apr 14, 202617.6317.7117.2917.4217.42-0.06%337,405
Apr 13, 202617.3917.5417.2517.4317.43-0.68%578,805
Apr 10, 202617.4717.7917.3817.5517.550.86%352,017
Apr 9, 202617.5717.6317.3417.4017.40-1.42%277,905
Apr 8, 202617.3217.6517.0717.6517.657.16%571,253
Apr 7, 202616.5416.6416.2316.4716.470.73%355,493
Apr 2, 202616.0016.5415.9516.3516.35-1.39%224,252
Apr 1, 202616.7216.7816.4516.5816.582.47%301,630
Mar 31, 202616.0016.3415.8516.1816.180.56%393,748
Mar 30, 202616.0016.3215.8616.0916.090.31%598,145
Mar 27, 202616.4816.5015.9316.0416.04-2.02%635,185
Mar 26, 202616.5416.6916.2216.3716.37-3.14%283,897
Mar 25, 202616.6716.9016.5116.9016.902.92%508,435
Mar 24, 202616.1516.4715.7516.4216.424.32%581,402
Mar 23, 202614.9715.9514.5715.7415.742.21%988,798
Mar 20, 202615.4615.7615.1615.4015.400.59%1,028,135
Mar 19, 202616.3016.3215.2615.3115.31-7.94%1,111,947
Mar 18, 202617.0017.1216.6316.6316.63-1.48%627,290
Mar 17, 202616.1517.1516.0816.8816.883.81%619,728
Mar 16, 202616.6016.6416.1416.2616.26-2.11%620,713
Mar 13, 202616.9517.1016.6116.6116.61-3.43%702,506
Mar 12, 202617.1817.4216.9817.2017.20-0.35%525,626
Mar 11, 202617.1617.5717.0617.2617.260.23%783,443
Mar 10, 202616.9317.5216.9317.2217.224.24%867,410
Mar 9, 202616.4016.7116.2616.5216.52-2.42%671,629
Mar 6, 202617.9017.9016.8816.9316.93-4.67%915,989
Mar 5, 202618.1418.1417.6017.7617.76-0.50%587,046
Mar 4, 202617.1118.1216.9517.8517.854.63%1,300,136
Mar 3, 202617.7717.7916.7317.0617.06-5.43%1,457,652
Mar 2, 202617.6318.1017.3418.0418.040.11%772,666
Feb 27, 202618.4718.4817.6918.0218.02-0.39%1,164,166
Feb 26, 202618.4918.6417.8518.0918.09-0.82%738,457
Feb 25, 202617.7418.4817.5918.2418.24-0.92%1,679,027
Feb 24, 202617.2718.4117.2518.4118.418.04%864,196
Feb 23, 202618.2918.2917.0417.0417.04-6.94%1,072,654
Feb 20, 202618.7518.8217.3818.3118.31-2.14%949,934
Feb 19, 202618.9318.9718.4518.7118.71-1.21%840,766
Feb 18, 202618.2918.9418.2318.9418.943.67%656,771
Feb 17, 202618.5818.5817.5118.2718.27-2.25%836,145
Feb 16, 202618.7718.7718.3218.6918.69-1.89%341,974
Feb 13, 202618.7919.0518.5919.0519.051.33%540,012
Feb 12, 202619.3119.4218.7318.8018.80-1.73%506,454
Feb 11, 202619.3619.4519.0919.1319.13-1.24%507,220
Feb 10, 202619.4619.5019.0819.3719.37-2.96%540,958
Feb 9, 202619.8520.1019.7219.9619.961.42%524,092
Feb 6, 202619.5719.7219.3919.6819.68-357,555
Feb 5, 202619.9019.9019.4219.6819.68-2.48%516,251
Feb 4, 202620.3020.5020.0020.1820.18-401,014
Feb 3, 202619.8020.2419.5220.1820.183.38%539,083
Feb 2, 202619.1319.5718.3919.5219.52-2.89%853,043
Jan 30, 202620.7020.7419.9220.1020.10-3.83%691,774
Jan 29, 202621.5021.7420.9020.9020.90-1.79%677,483
Jan 28, 202621.4822.0821.2021.2821.28-0.37%593,672
Jan 27, 202621.4821.4821.0421.3621.36-0.56%599,566
Jan 26, 202620.9621.6820.9421.4821.482.97%743,302
Jan 23, 202620.3621.0820.2220.8620.862.46%607,264
Jan 22, 202620.1620.8420.0220.3620.363.35%1,189,276
Jan 21, 202618.9119.7018.8719.7019.703.74%473,946
Jan 20, 202619.0019.0818.5018.9918.99-0.99%370,644
Jan 19, 202618.8719.2018.7519.1819.180.74%278,806
Jan 16, 202619.1519.1718.8419.0419.04-0.83%719,568
Jan 15, 202619.2519.4218.6319.2019.20-0.98%887,292
Jan 14, 202619.6019.8719.2819.3919.39-1.02%676,563
Jan 13, 202619.5719.7319.3319.5919.590.67%504,964
Jan 12, 202619.5219.7419.4319.4619.460.15%572,764
Jan 9, 202619.4019.7419.3019.4319.431.09%605,479
Jan 8, 202619.4119.5219.0719.2219.22-0.31%463,240
Jan 7, 202619.6319.6819.2119.2819.28-1.83%722,962
Jan 6, 202619.3119.7819.1119.6419.642.03%920,768
Jan 5, 202618.8119.3518.8119.2519.253.55%677,440
Jan 2, 202617.9518.5917.9518.5918.593.85%391,394
Dec 31, 202518.0018.0017.7017.9017.90-0.89%174,830
Dec 30, 202517.9018.1117.8318.0618.060.67%536,175
Dec 29, 202517.8818.0117.7417.9417.940.39%786,157
Dec 24, 202517.9217.9717.8217.8717.87-0.17%83,036
Dec 23, 202517.8017.9317.6317.9017.900.67%476,998
Dec 22, 202517.3717.7917.3717.7817.782.54%447,805
Dec 19, 202517.3917.4217.1217.3417.34-0.74%1,493,510
Dec 18, 202517.5017.5617.2417.4717.470.11%680,380
Dec 17, 202517.3717.6617.1517.4517.453.81%1,468,543
Dec 16, 202516.3016.9616.3016.8116.811.51%1,261,317
Dec 15, 202516.4416.7416.3116.5616.561.60%442,009
Dec 12, 202515.9516.5415.9416.3016.302.84%656,560
Dec 11, 202515.8415.9415.6515.8515.850.38%473,581
Dec 10, 202515.5015.7915.4915.7915.791.87%541,668
Dec 9, 202515.4915.6915.3715.5015.50-0.77%673,437
Dec 8, 202515.6115.9015.6115.6215.62-0.51%373,190
Dec 5, 202515.6815.9515.5515.7015.701.62%443,258
Dec 4, 202515.6015.8515.4415.4515.45-0.96%408,978
Dec 3, 202515.5016.1415.4415.6015.601.10%599,178