Umicore SA (VIE:UMI)
Austria
· Delayed Price · Currency is EUR 16.52
-0.50 (-2.94%)
At close: Mar 9, 2026
Umicore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.36 | 16.45 | 16.36 | 16.45 | - | -3.35% | - |
| Mar 6, 2026 | 17.66 | 17.72 | 17.02 | 17.02 | 17.02 | -4.65% | 1,405 |
| Mar 5, 2026 | 17.97 | 18.07 | 17.85 | 17.85 | 17.85 | -1.22% | - |
| Mar 4, 2026 | 17.05 | 18.07 | 17.05 | 18.07 | 18.07 | 6.61% | 4,660 |
| Mar 3, 2026 | 17.64 | 17.64 | 16.95 | 16.95 | 16.95 | -5.36% | - |
| Mar 2, 2026 | 17.74 | 18.01 | 17.70 | 17.91 | 17.91 | 0.28% | 3,366 |
| Feb 27, 2026 | 18.45 | 18.45 | 17.75 | 17.86 | 17.86 | -3.93% | 4,226 |
| Feb 26, 2026 | 18.29 | 18.59 | 18.29 | 18.59 | 18.59 | 1.31% | 100 |
| Feb 25, 2026 | 17.80 | 18.35 | 17.80 | 18.35 | 18.35 | 1.89% | - |
| Feb 24, 2026 | 17.57 | 18.14 | 17.57 | 18.01 | 18.01 | 3.62% | 1,945 |
| Feb 23, 2026 | 18.15 | 18.15 | 17.38 | 17.38 | 17.38 | -4.77% | 250 |
| Feb 20, 2026 | 18.16 | 18.35 | 17.89 | 18.25 | 18.25 | -1.99% | 6,141 |
| Feb 19, 2026 | 18.87 | 18.87 | 18.58 | 18.62 | 18.62 | -0.69% | - |
| Feb 18, 2026 | 18.40 | 18.75 | 18.38 | 18.75 | 18.75 | 5.40% | 1,122 |
| Feb 17, 2026 | 18.44 | 18.44 | 17.73 | 17.79 | 17.79 | -3.00% | 501 |
| Feb 16, 2026 | 18.70 | 18.70 | 18.34 | 18.34 | 18.34 | -2.60% | - |
| Feb 13, 2026 | 18.70 | 18.83 | 18.70 | 18.83 | 18.83 | 0.43% | - |
| Feb 12, 2026 | 19.11 | 19.36 | 18.75 | 18.75 | 18.75 | -2.60% | 1,122 |
| Feb 11, 2026 | 19.31 | 19.31 | 19.22 | 19.25 | 19.25 | 0.73% | - |
| Feb 10, 2026 | 19.30 | 19.40 | 19.11 | 19.11 | 19.11 | -3.53% | - |
| Feb 9, 2026 | 20.06 | 20.06 | 19.81 | 19.81 | 19.81 | 1.38% | - |
| Feb 6, 2026 | 19.55 | 19.56 | 19.53 | 19.54 | 19.54 | -0.76% | - |
| Feb 5, 2026 | 19.75 | 19.75 | 19.55 | 19.69 | 19.69 | -3.57% | 1,122 |
| Feb 4, 2026 | 20.24 | 20.42 | 20.24 | 20.42 | 20.42 | 1.39% | 250 |
| Feb 3, 2026 | 19.84 | 20.14 | 19.59 | 20.14 | 20.14 | 3.49% | - |
| Feb 2, 2026 | 18.70 | 19.48 | 18.70 | 19.46 | 19.46 | -2.80% | 615 |
| Jan 30, 2026 | 20.12 | 20.12 | 20.02 | 20.02 | 20.02 | -7.57% | - |
| Jan 29, 2026 | 21.62 | 21.66 | 21.48 | 21.66 | 21.66 | 0.74% | - |
| Jan 28, 2026 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | 1.51% | - |
| Jan 27, 2026 | 21.34 | 21.34 | 21.04 | 21.18 | 21.18 | -2.40% | - |
| Jan 26, 2026 | 21.12 | 21.70 | 21.12 | 21.70 | 21.70 | 3.73% | - |
| Jan 23, 2026 | 20.26 | 20.92 | 20.26 | 20.92 | 20.92 | 2.05% | - |
| Jan 22, 2026 | 20.74 | 20.74 | 20.50 | 20.50 | 20.50 | 5.45% | - |
| Jan 21, 2026 | 18.98 | 19.44 | 18.98 | 19.44 | 19.44 | 2.80% | - |
| Jan 20, 2026 | 19.06 | 19.06 | 18.56 | 18.91 | 18.91 | -1.20% | 1,122 |
| Jan 19, 2026 | 18.95 | 19.14 | 18.95 | 19.14 | 19.14 | 0.42% | - |
| Jan 16, 2026 | 19.12 | 19.12 | 18.88 | 19.06 | 19.06 | -1.14% | - |
| Jan 15, 2026 | 19.12 | 19.28 | 18.91 | 19.28 | 19.28 | -1.08% | - |
| Jan 14, 2026 | 19.62 | 19.62 | 19.46 | 19.49 | 19.49 | -0.41% | - |
| Jan 13, 2026 | 19.54 | 19.57 | 19.49 | 19.57 | 19.57 | 0.05% | - |
| Jan 12, 2026 | 19.54 | 19.68 | 19.54 | 19.56 | 19.56 | 0.10% | 260 |
| Jan 9, 2026 | 19.42 | 19.61 | 19.42 | 19.54 | 19.54 | 1.93% | - |
| Jan 8, 2026 | 19.51 | 19.51 | 19.17 | 19.17 | 19.17 | -0.36% | - |
| Jan 7, 2026 | 19.49 | 19.59 | 19.24 | 19.24 | 19.24 | -2.53% | 3,458 |
| Jan 6, 2026 | 19.42 | 19.74 | 19.21 | 19.74 | 19.74 | 2.71% | 1,382 |
| Jan 5, 2026 | 19.14 | 19.22 | 18.96 | 19.22 | 19.22 | 4.97% | 90 |
| Jan 2, 2026 | 18.17 | 18.31 | 18.17 | 18.31 | 18.31 | 1.44% | - |
| Dec 30, 2025 | 17.87 | 18.05 | 17.87 | 18.05 | 18.05 | 1.18% | - |
| Dec 29, 2025 | 17.94 | 17.94 | 17.80 | 17.84 | 17.84 | -0.28% | - |
| Dec 23, 2025 | 17.72 | 17.89 | 17.70 | 17.89 | 17.89 | 1.02% | - |
| Dec 22, 2025 | 17.44 | 17.71 | 17.44 | 17.71 | 17.71 | 2.43% | - |
| Dec 19, 2025 | 17.30 | 17.30 | 17.19 | 17.29 | 17.29 | -1.09% | - |
| Dec 18, 2025 | 17.38 | 17.48 | 17.35 | 17.48 | 17.48 | -0.29% | - |
| Dec 17, 2025 | 17.55 | 17.55 | 17.46 | 17.53 | 17.53 | 5.86% | - |
| Dec 16, 2025 | 16.51 | 16.90 | 16.51 | 16.56 | 16.56 | -0.48% | 2,039 |
| Dec 15, 2025 | 16.42 | 16.71 | 16.42 | 16.64 | 16.64 | 0.91% | - |
| Dec 12, 2025 | 15.94 | 16.49 | 15.94 | 16.49 | 16.49 | 5.03% | - |
| Dec 11, 2025 | 15.78 | 15.90 | 15.68 | 15.70 | 15.70 | 0.38% | 6 |
| Dec 10, 2025 | 15.51 | 15.65 | 15.51 | 15.64 | 15.64 | 0.19% | - |
| Dec 9, 2025 | 15.59 | 15.61 | 15.43 | 15.61 | 15.61 | -0.89% | - |
| Dec 8, 2025 | 15.66 | 15.75 | 15.66 | 15.75 | 15.75 | 0.25% | - |
| Dec 5, 2025 | 15.64 | 15.82 | 15.64 | 15.71 | 15.71 | -0.06% | - |
| Dec 4, 2025 | 15.56 | 15.78 | 15.56 | 15.72 | 15.72 | -0.25% | - |
| Dec 3, 2025 | 15.66 | 15.99 | 15.66 | 15.76 | 15.76 | 2.67% | - |
| Dec 2, 2025 | 14.99 | 15.35 | 14.99 | 15.35 | 15.35 | 1.79% | - |
| Dec 1, 2025 | 15.13 | 15.14 | 15.08 | 15.08 | 15.08 | 0.13% | - |
| Nov 28, 2025 | 14.70 | 15.12 | 14.70 | 15.06 | 15.06 | 5.17% | - |
| Nov 27, 2025 | 14.36 | 14.61 | 14.32 | 14.32 | 14.32 | -0.83% | 693 |
| Nov 26, 2025 | 14.50 | 14.50 | 14.43 | 14.44 | 14.44 | -0.41% | - |
| Nov 25, 2025 | 14.59 | 14.59 | 14.50 | 14.50 | 14.50 | -0.75% | - |
| Nov 24, 2025 | 14.67 | 14.67 | 14.56 | 14.61 | 14.61 | 0.83% | 676 |
| Nov 21, 2025 | 14.60 | 14.60 | 14.49 | 14.49 | 14.49 | -2.29% | - |
| Nov 20, 2025 | 14.91 | 14.91 | 14.67 | 14.83 | 14.83 | -0.13% | - |
| Nov 19, 2025 | 14.44 | 14.86 | 14.44 | 14.85 | 14.85 | 2.56% | 1 |
| Nov 18, 2025 | 14.98 | 14.98 | 14.35 | 14.48 | 14.48 | -14.82% | 5,343 |
| Nov 17, 2025 | 17.14 | 17.29 | 17.00 | 17.00 | 17.00 | -0.35% | - |
| Nov 14, 2025 | 17.05 | 17.06 | 16.99 | 17.06 | 17.06 | -2.40% | - |
| Nov 13, 2025 | 17.48 | 17.60 | 17.48 | 17.48 | 17.48 | 1.86% | - |
| Nov 12, 2025 | 16.84 | 17.16 | 16.83 | 17.16 | 17.16 | 3.19% | 958 |
| Nov 11, 2025 | 16.50 | 16.63 | 16.40 | 16.63 | 16.63 | -0.60% | - |
| Nov 10, 2025 | 16.63 | 16.84 | 16.62 | 16.73 | 16.73 | 2.70% | 676 |
| Nov 7, 2025 | 16.47 | 16.47 | 16.29 | 16.29 | 16.29 | -0.43% | - |
| Nov 6, 2025 | 16.22 | 16.38 | 16.22 | 16.36 | 16.36 | 0.49% | - |
| Nov 5, 2025 | 16.05 | 16.28 | 16.05 | 16.28 | 16.28 | 2.65% | 557 |
| Nov 4, 2025 | 16.17 | 16.17 | 15.85 | 15.86 | 15.86 | -3.76% | - |
| Nov 3, 2025 | 16.41 | 16.50 | 16.41 | 16.48 | 16.48 | -0.84% | 725 |
| Oct 31, 2025 | 16.69 | 16.69 | 16.39 | 16.62 | 16.62 | -0.95% | - |
| Oct 30, 2025 | 16.94 | 17.01 | 16.78 | 16.78 | 16.78 | -1.12% | - |
| Oct 29, 2025 | 16.96 | 17.04 | 16.96 | 16.97 | 16.97 | 0.53% | - |
| Oct 28, 2025 | 16.77 | 16.88 | 16.77 | 16.88 | 16.88 | -0.88% | 50 |
| Oct 27, 2025 | 17.06 | 17.06 | 16.93 | 17.03 | 17.03 | 0.18% | 889 |
| Oct 24, 2025 | 17.14 | 17.14 | 16.96 | 17.00 | 17.00 | -0.58% | - |
| Oct 23, 2025 | 17.15 | 17.15 | 17.02 | 17.10 | 17.10 | 1.24% | - |
| Oct 22, 2025 | 16.91 | 16.91 | 16.83 | 16.89 | 16.89 | -0.59% | - |
| Oct 21, 2025 | 17.38 | 17.38 | 16.97 | 16.99 | 16.99 | -3.03% | - |
| Oct 20, 2025 | 17.29 | 17.52 | 17.11 | 17.52 | 17.52 | 3.73% | 341 |
| Oct 17, 2025 | 16.88 | 16.89 | 16.51 | 16.89 | 16.89 | -1.34% | - |
| Oct 16, 2025 | 17.87 | 17.87 | 17.12 | 17.12 | 17.12 | -4.41% | 85 |
| Oct 15, 2025 | 17.37 | 18.01 | 17.37 | 17.91 | 17.91 | 4.43% | 1,671 |
| Oct 14, 2025 | 16.77 | 17.18 | 16.77 | 17.15 | 17.15 | 1.48% | - |