Skip to main content
Umicore SA (ETR:NVJP)
Germany flag Germany · Delayed Price · Currency is EUR
17.20
+0.24 (1.42%)
Apr 28, 2026, 5:35 PM CET

Umicore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6117.6117.6117.61-3.83%851
Apr 27, 202617.0517.1916.9516.9616.960.06%4,543
Apr 24, 202616.6616.9716.6016.9516.95-0.59%1,124
Apr 23, 202617.3017.3016.8617.0517.05-2.24%7,322
Apr 22, 202617.6117.6117.3517.4417.44-1.08%1,834
Apr 21, 202617.7317.7317.6317.6317.63-0.17%104
Apr 20, 202617.9117.9117.5817.6617.66-2.11%1,108
Apr 17, 202617.3518.0417.3518.0418.042.85%2,838
Apr 16, 202617.7017.7517.4917.5417.542.21%5,832
Apr 15, 202617.4217.4217.0717.1617.16-2.11%1,407
Apr 14, 202617.5017.5317.3317.5317.530.81%1,932
Apr 13, 202617.3217.4917.3117.3917.39-1.36%1,483
Apr 10, 202617.4117.7417.4117.6317.631.79%8,406
Apr 9, 202617.4717.4717.3217.3217.32-0.35%1,110
Apr 8, 202617.1817.5916.9017.3817.385.98%9,206
Apr 7, 202616.4816.5816.2516.4016.400.74%1,544
Apr 2, 202616.1016.4516.1016.2816.28-1.99%3,688
Apr 1, 202616.7216.7216.5716.6116.613.17%2,102
Mar 31, 202615.9616.2915.9416.1016.100.06%4,775
Mar 30, 202615.8516.2715.8516.0916.090.06%4,230
Mar 27, 202616.3016.3015.9916.0816.08-2.07%2,979
Mar 26, 202616.3916.5916.3016.4216.42-2.38%19,371
Mar 25, 202616.6416.8216.5916.8216.822.50%3,539
Mar 24, 202616.4216.4816.3016.4116.414.12%619
Mar 23, 202614.7415.8814.6415.7615.762.87%15,140
Mar 20, 202615.5415.5915.2015.3215.32-0.45%3,627
Mar 19, 202615.9116.0115.2615.3915.39-7.51%7,823
Mar 18, 202616.7616.7616.6416.6416.64-1.48%1,721
Mar 17, 202616.1916.9816.1916.8916.893.81%2,105
Mar 16, 202616.5316.5316.2616.2716.27-2.46%3,765
Mar 13, 202616.9417.1116.6816.6816.68-3.25%2,487
Mar 12, 202617.2917.3017.0317.2417.24-0.12%2,865
Mar 11, 202617.1017.3917.0817.2617.26-1.15%3,331
Mar 10, 202617.1217.4917.1117.4617.463.80%5,745
Mar 9, 202616.3916.8216.3916.8216.82-0.71%3,430
Mar 6, 202617.7517.7516.9416.9416.94-4.67%3,999
Mar 5, 202617.9018.1017.6717.7717.77-0.45%8,967
Mar 4, 202616.9918.0416.9917.8517.855.68%9,545
Mar 3, 202617.6817.6816.8016.8916.89-5.59%14,127
Mar 2, 202617.6218.0817.6217.8917.89-0.22%2,994
Feb 27, 202618.4818.4917.7517.9317.93-0.83%11,497
Feb 26, 202618.1318.6217.9518.0818.08-0.06%6,037
Feb 25, 202617.7718.4417.7718.0918.09-1.90%8,574
Feb 24, 202617.5718.4417.5718.4418.447.65%4,505
Feb 23, 202618.1218.1417.1317.1317.13-7.65%11,639
Feb 20, 202618.3918.5517.5418.5518.55-0.32%13,277
Feb 19, 202618.8118.8118.4518.6118.61-1.43%9,307
Feb 18, 202618.3718.8818.3718.8818.884.89%3,310
Feb 17, 202618.4018.4017.6218.0018.00-2.91%7,254
Feb 16, 202618.7118.7118.3118.5418.54-1.17%5,533
Feb 13, 202618.7818.9518.6618.7618.760.37%6,096
Feb 12, 202619.1219.4018.6918.6918.69-2.55%8,958
Feb 11, 202619.2819.3419.1519.1819.18-0.47%3,972
Feb 10, 202619.2919.5019.1119.2719.27-3.60%7,211
Feb 9, 202620.0620.0619.8019.9919.992.09%3,484
Feb 6, 202619.5619.6819.4119.5819.58-0.10%3,975
Feb 5, 202619.5919.7219.4919.6019.60-2.68%5,597
Feb 4, 202620.1820.3820.0620.1420.14-2,081
Feb 3, 202619.8120.2219.5920.1420.143.39%6,263
Feb 2, 202618.7919.5118.5719.4819.48-2.99%15,605
Jan 30, 202620.4820.4819.9020.0820.08-4.11%10,403
Jan 29, 202621.5621.7420.9420.9420.94-1.78%23,875
Jan 28, 202621.6422.0021.1821.3221.32-0.37%4,857
Jan 27, 202621.3021.4021.0421.4021.40-1.92%9,429
Jan 26, 202621.1421.9821.1421.8221.824.70%23,843
Jan 23, 202620.2821.0020.2820.8420.842.86%4,330
Jan 22, 202620.4820.7620.2620.2620.262.74%10,549
Jan 21, 202618.9519.7218.9119.7219.724.39%3,535
Jan 20, 202619.0619.0618.5118.8918.89-1.67%9,542
Jan 19, 202618.9619.2118.9619.2119.211.27%14,701
Jan 16, 202619.0519.1618.8718.9718.97-1.71%8,089
Jan 15, 202619.1019.3918.6919.3019.30-0.46%17,416
Jan 14, 202619.6119.8019.3319.3919.39-1.22%11,275
Jan 13, 202619.5019.7319.3619.6319.630.62%13,893
Jan 12, 202619.5019.7519.4819.5119.510.21%13,947
Jan 9, 202619.4019.7419.3519.4719.471.30%9,979
Jan 8, 202619.3019.3019.2019.2219.22-0.31%5,842
Jan 7, 202619.5319.5819.2519.2819.28-2.23%12,780
Jan 6, 202619.1019.7619.1019.7219.722.98%12,244
Jan 5, 202619.1219.3418.9819.1519.153.12%10,917
Jan 2, 202618.0518.5718.0518.5718.572.71%8,652
Dec 30, 202517.9118.1117.8518.0818.081.18%1,129
Dec 29, 202517.9618.0017.8017.8717.870.06%6,356
Dec 23, 202517.7717.8917.7617.8617.860.51%2,372
Dec 22, 202517.4017.7717.4017.7717.773.13%6,156
Dec 19, 202517.2217.3017.0117.2317.23-1.60%3,264
Dec 18, 202517.3417.5117.2417.5117.510.11%3,089
Dec 17, 202517.4317.6317.2817.4917.494.54%12,610
Dec 16, 202516.5116.9016.5016.7316.730.84%4,377
Dec 15, 202516.4916.7016.3716.5916.591.84%2,005
Dec 12, 202515.9516.4915.9516.2916.292.71%6,834
Dec 11, 202515.8315.8715.6515.8615.860.63%4,768
Dec 10, 202515.4815.7615.4815.7615.761.61%611
Dec 9, 202515.4315.6415.4315.5115.51-0.64%3,955
Dec 8, 202515.6615.7615.6115.6115.61-0.83%731
Dec 5, 202515.6715.9115.6715.7415.742.01%5,175
Dec 4, 202515.5015.7915.4315.4315.43-2.03%2,987
Dec 3, 202515.5716.0715.5715.7515.752.81%4,557
Dec 2, 202515.0615.3315.0615.3215.321.79%1,087
Dec 1, 202515.1115.1815.0015.0515.05-0.53%3,720