Umicore SA (FRA:NVJP)
Germany
· Delayed Price · Currency is EUR 15.36
-0.46 (-2.91%)
At close: Dec 4, 2025
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.66 | 15.66 | 15.36 | 15.36 | 15.36 | -2.91% | 20 |
| Dec 3, 2025 | 15.49 | 15.82 | 15.49 | 15.82 | 15.82 | 5.54% | 500 |
| Dec 2, 2025 | 15.07 | 15.07 | 14.94 | 14.99 | 14.99 | -1.06% | 1,000 |
| Dec 1, 2025 | 15.22 | 15.22 | 15.15 | 15.15 | 15.15 | 0.40% | 850 |
| Nov 28, 2025 | 14.61 | 15.09 | 14.61 | 15.09 | 15.09 | 3.57% | 1,000 |
| Nov 27, 2025 | 14.20 | 14.57 | 14.20 | 14.57 | 14.57 | 1.18% | 500 |
| Nov 26, 2025 | 14.58 | 14.58 | 14.40 | 14.40 | 14.40 | -0.62% | 200 |
| Nov 25, 2025 | 14.71 | 14.71 | 14.49 | 14.49 | 14.49 | -0.41% | 150 |
| Nov 24, 2025 | 14.73 | 14.73 | 14.55 | 14.55 | 14.55 | 0.07% | 2,990 |
| Nov 21, 2025 | 14.38 | 14.54 | 14.38 | 14.54 | 14.54 | 1.39% | 60 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.34 | 14.34 | 14.34 | -3.43% | 500 |
| Nov 19, 2025 | 14.32 | 14.96 | 14.32 | 14.85 | 14.85 | -0.34% | 5,838 |
| Nov 18, 2025 | 15.55 | 15.55 | 14.90 | 14.90 | 14.90 | -5.28% | 1,800 |
| Nov 17, 2025 | 17.27 | 17.27 | 15.73 | 15.73 | 15.73 | -7.69% | 1,460 |
| Nov 14, 2025 | 17.18 | 17.18 | 17.04 | 17.04 | 17.04 | -1.39% | 1,220 |
| Nov 13, 2025 | 17.21 | 17.55 | 17.18 | 17.28 | 17.28 | 3.29% | 737 |
| Nov 12, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.76% | - |
| Nov 11, 2025 | 16.66 | 16.66 | 16.44 | 16.44 | 16.44 | -1.20% | 750 |
| Nov 10, 2025 | 16.62 | 16.64 | 16.62 | 16.64 | 16.64 | 0.60% | 520 |
| Nov 7, 2025 | 16.33 | 16.54 | 16.28 | 16.54 | 16.54 | 1.47% | 606 |
| Nov 6, 2025 | 16.11 | 16.30 | 16.11 | 16.30 | 16.30 | 0.56% | 500 |
| Nov 5, 2025 | 16.04 | 16.21 | 16.04 | 16.21 | 16.21 | 2.21% | 935 |
| Nov 4, 2025 | 16.08 | 16.08 | 15.86 | 15.86 | 15.86 | -3.82% | 1,291 |
| Nov 3, 2025 | 16.46 | 16.49 | 16.46 | 16.49 | 16.49 | -1.02% | 1,035 |
| Oct 31, 2025 | 16.69 | 16.69 | 16.51 | 16.66 | 16.66 | -2.74% | 915 |
| Oct 30, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.59% | - |
| Oct 29, 2025 | 16.86 | 17.04 | 16.86 | 17.03 | 17.03 | 0.77% | 1,664 |
| Oct 28, 2025 | 17.00 | 17.12 | 16.80 | 16.90 | 16.90 | -0.35% | 550 |
| Oct 27, 2025 | 17.03 | 17.16 | 16.94 | 16.96 | 16.96 | -0.29% | 5,477 |
| Oct 24, 2025 | 17.23 | 17.23 | 16.92 | 17.01 | 17.01 | -1.51% | 4,350 |
| Oct 23, 2025 | 16.98 | 17.27 | 16.98 | 17.27 | 17.27 | 2.19% | 13,500 |
| Oct 22, 2025 | 16.94 | 16.97 | 16.90 | 16.90 | 16.90 | 0.54% | 490 |
| Oct 21, 2025 | 17.44 | 17.50 | 16.81 | 16.81 | 16.81 | -1.87% | 590 |
| Oct 20, 2025 | 17.20 | 17.20 | 17.13 | 17.13 | 17.13 | 1.36% | 300 |
| Oct 17, 2025 | 17.10 | 17.10 | 16.46 | 16.90 | 16.90 | -1.17% | 243 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.01 | 17.10 | 17.10 | -3.61% | 4,750 |
| Oct 15, 2025 | 17.45 | 18.11 | 17.45 | 17.74 | 17.74 | 3.08% | 1,700 |
| Oct 14, 2025 | 17.12 | 17.21 | 17.12 | 17.21 | 17.21 | 1.53% | 1,497 |
| Oct 13, 2025 | 16.71 | 17.01 | 16.65 | 16.95 | 16.95 | 2.73% | 2,983 |
| Oct 10, 2025 | 17.23 | 17.23 | 16.50 | 16.50 | 16.50 | -4.62% | 1,166 |
| Oct 9, 2025 | 16.37 | 17.30 | 16.37 | 17.30 | 17.30 | 4.72% | 6,010 |
| Oct 8, 2025 | 15.31 | 16.52 | 15.31 | 16.52 | 16.52 | 8.61% | 2,932 |
| Oct 7, 2025 | 15.27 | 15.47 | 15.21 | 15.21 | 15.21 | -1.74% | 2,225 |
| Oct 6, 2025 | 15.28 | 15.48 | 15.23 | 15.48 | 15.48 | 1.57% | 2,826 |
| Oct 3, 2025 | 15.34 | 15.34 | 15.24 | 15.24 | 15.24 | -1.42% | 20 |
| Oct 2, 2025 | 14.98 | 15.46 | 14.98 | 15.46 | 15.46 | 3.07% | 1,431 |
| Oct 1, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | -0.60% | 9 |
| Sep 30, 2025 | 14.97 | 15.09 | 14.97 | 15.09 | 15.09 | 2.86% | 13 |
| Sep 29, 2025 | 14.46 | 14.67 | 14.46 | 14.67 | 14.67 | 1.31% | 240 |
| Sep 26, 2025 | 14.47 | 14.59 | 14.40 | 14.48 | 14.48 | 0.84% | 710 |
| Sep 25, 2025 | 14.02 | 14.51 | 14.02 | 14.36 | 14.36 | 4.82% | 4,725 |
| Sep 24, 2025 | 13.77 | 13.77 | 13.70 | 13.70 | 13.70 | -0.29% | 1,400 |
| Sep 23, 2025 | 13.20 | 13.74 | 13.20 | 13.74 | 13.74 | 6.35% | 150 |
| Sep 22, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.75% | - |
| Sep 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.84% | - |
| Sep 18, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.87% | - |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.54% | 512 |
| Sep 16, 2025 | 13.10 | 13.10 | 12.87 | 12.87 | 12.87 | -2.43% | 400 |
| Sep 15, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% | 1,660 |
| Sep 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.82% | - |
| Sep 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% | 74 |
| Sep 9, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.15% | - |
| Sep 8, 2025 | 13.39 | 13.50 | 13.39 | 13.50 | 13.50 | 2.27% | 3,120 |
| Sep 5, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | -0.08% | 7 |
| Sep 4, 2025 | 13.33 | 13.33 | 13.21 | 13.21 | 13.21 | -1.27% | 100 |
| Sep 3, 2025 | 13.24 | 13.38 | 13.24 | 13.38 | 13.38 | -0.22% | 180 |
| Sep 2, 2025 | 13.33 | 13.41 | 13.33 | 13.41 | 13.41 | - | 200 |
| Sep 1, 2025 | 13.31 | 13.41 | 13.31 | 13.41 | 13.41 | 0.68% | 100 |
| Aug 29, 2025 | 13.46 | 13.46 | 13.32 | 13.32 | 13.32 | -1.41% | 150 |
| Aug 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.03% | - |
| Aug 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.07% | - |
| Aug 26, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.51% | - |
| Aug 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2.24% | - |
| Aug 22, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.30% | 65 |
| Aug 21, 2025 | 13.69 | 13.69 | 13.45 | 13.45 | 13.45 | -2.04% | 218 |
| Aug 20, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.65% | - |
| Aug 19, 2025 | 13.60 | 13.82 | 13.60 | 13.82 | 13.82 | 0.36% | 500 |
| Aug 18, 2025 | 13.85 | 13.85 | 13.77 | 13.77 | 13.77 | -0.86% | 911 |
| Aug 15, 2025 | 14.09 | 14.09 | 13.89 | 13.89 | 13.89 | -0.43% | 145 |
| Aug 14, 2025 | 13.79 | 13.95 | 13.79 | 13.95 | 13.95 | 0.87% | 700 |
| Aug 13, 2025 | 14.03 | 14.03 | 13.83 | 13.83 | 13.83 | -0.72% | 1,220 |
| Aug 12, 2025 | 13.87 | 13.93 | 13.87 | 13.93 | 13.93 | -1.07% | 350 |
| Aug 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.08% | 80 |
| Aug 8, 2025 | 13.92 | 14.04 | 13.92 | 13.93 | 13.93 | -1.69% | 1,750 |
| Aug 7, 2025 | 14.13 | 14.17 | 14.13 | 14.17 | 14.17 | 0.43% | 380 |
| Aug 6, 2025 | 14.10 | 14.11 | 14.02 | 14.11 | 14.11 | 4.67% | 1,500 |
| Aug 5, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.13% | - |
| Aug 4, 2025 | 13.30 | 13.33 | 13.24 | 13.33 | 13.33 | 3.09% | 1,395 |
| Aug 1, 2025 | 12.42 | 13.36 | 12.42 | 12.93 | 12.93 | -7.77% | 160 |
| Jul 31, 2025 | 13.84 | 14.02 | 13.84 | 14.02 | 14.02 | 1.45% | 18 |
| Jul 30, 2025 | 14.39 | 14.40 | 13.82 | 13.82 | 13.82 | -5.34% | 4,914 |
| Jul 29, 2025 | 14.65 | 14.76 | 14.60 | 14.60 | 14.60 | -0.68% | 420 |
| Jul 28, 2025 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 0.55% | 400 |
| Jul 25, 2025 | 15.13 | 15.13 | 14.62 | 14.62 | 14.62 | -2.86% | 385 |
| Jul 24, 2025 | 15.45 | 15.45 | 15.05 | 15.05 | 15.05 | -2.27% | 150 |
| Jul 23, 2025 | 15.46 | 15.46 | 15.40 | 15.40 | 15.40 | 0.26% | 250 |
| Jul 22, 2025 | 15.34 | 15.36 | 15.30 | 15.36 | 15.36 | -1.66% | 535 |
| Jul 21, 2025 | 15.51 | 15.62 | 15.51 | 15.62 | 15.62 | 1.43% | 870 |
| Jul 18, 2025 | 15.65 | 15.75 | 15.40 | 15.40 | 15.40 | -1.47% | 1,425 |