Canada markets open in 3 hours 46 minutes

Umicore SA (NVJP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
21.02+0.02 (+0.10%)
As of 10:11AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202420.9821.0220.9821.0221.02200
Apr 24, 202421.0021.0021.0021.0021.00-
Apr 23, 202421.0021.0021.0021.0021.001
Apr 22, 202421.1021.1021.1021.1021.10-
Apr 19, 202420.8021.2020.8021.0221.02261
Apr 18, 202421.3421.3421.3421.3421.34-
Apr 17, 202420.9021.0820.9021.0821.08500
Apr 16, 202420.9621.2220.9621.2021.20324
Apr 15, 202421.7421.7421.1221.3021.301,060
Apr 12, 202421.1421.4221.1421.2221.22570
Apr 11, 202420.9421.3220.9421.0421.04480
Apr 10, 202421.2421.5820.8020.8020.80250
Apr 09, 202420.3620.9420.3620.9420.94250
Apr 08, 202420.1020.2420.1020.2420.24250
Apr 05, 202420.4820.4820.1020.1020.10200
Apr 04, 202420.5220.9420.5020.8420.84440
Apr 03, 202420.0020.4220.0020.4220.4280
Apr 02, 202420.1820.2020.1220.1220.12870
Mar 28, 202420.1820.1819.8019.8019.80170
Mar 27, 202420.1120.2220.1020.2220.22635
Mar 26, 202420.5020.5020.3220.3220.32635
Mar 25, 202421.2121.2120.9420.9420.94450
Mar 22, 202420.8120.8120.8120.8120.81-
Mar 21, 202421.0021.0721.0021.0721.07160
Mar 20, 202420.3320.3320.3320.3320.33-
Mar 19, 202420.5720.5720.3020.3020.30300
Mar 18, 202420.5620.8120.5620.7520.751,360
Mar 15, 202420.5020.8820.5020.8820.88150
Mar 14, 202420.3820.7120.3820.7120.7150
Mar 13, 202420.9020.9020.4220.4220.42100
Mar 12, 202420.7621.0020.5321.0021.001,257
Mar 11, 202420.1720.5520.1720.5520.551,000
Mar 08, 202420.3020.3020.3020.3020.30-
Mar 07, 202419.5720.3819.5720.3820.38665
Mar 06, 202419.5119.9019.5019.9019.90205
Mar 05, 202419.2519.2519.2519.2519.25252
Mar 04, 202420.0720.0719.9019.9019.905,020
Mar 01, 202419.2819.6919.2819.6919.69200
Feb 29, 202419.2319.2319.2319.2319.23-
Feb 28, 202419.7519.7519.0719.2019.20800
Feb 27, 202419.2219.2219.2219.2219.22-
Feb 26, 202419.8319.8319.2619.2619.261,201
Feb 23, 202419.7420.0319.7420.0320.031,475
Feb 22, 202419.8619.8619.7019.7119.71130
Feb 21, 202419.8419.8819.6819.8819.88655
Feb 20, 202420.0420.0419.8619.9019.90155
Feb 19, 202420.5020.5020.2120.2120.21144
Feb 16, 202420.7020.7020.0120.3620.36567
Feb 15, 202420.6621.0320.6620.9020.90472
Feb 14, 202420.6020.7620.6020.6720.672,105
Feb 13, 202420.9521.1220.5520.5520.55540
Feb 12, 202420.4320.9220.4320.9220.92160
Feb 09, 202420.6920.6920.5020.5820.5815
Feb 08, 202420.6020.8020.6020.8020.8015
Feb 07, 202420.6820.6820.5020.5020.5098
Feb 06, 202420.4920.5320.4920.5320.53125
Feb 05, 202420.5420.7520.5020.7520.75849
Feb 02, 202421.0221.0320.7320.7320.73357
Feb 01, 202420.9921.1520.9921.1521.151,000
Jan 31, 202420.6420.6420.6420.6420.64-
Jan 30, 202421.4121.4120.6820.7820.7895
Jan 29, 202421.6721.6721.3621.3621.3662
Jan 26, 202421.4221.9621.4221.8621.86192
Jan 25, 202421.5021.6621.5021.6621.6620
Jan 24, 202421.6021.8021.6021.8021.802,050
Jan 23, 202421.0121.6721.0121.6721.67349
Jan 22, 202420.7620.7920.7620.7920.7997
Jan 19, 202420.8520.8520.7920.7920.79100
Jan 18, 202420.8620.8620.8620.8620.8625
Jan 17, 202421.1821.1820.7920.7920.79515
Jan 16, 202421.3821.4621.3821.4621.4640
Jan 15, 202421.9321.9321.5021.6421.64125
Jan 12, 202421.9621.9621.9221.9221.9225
Jan 11, 202422.1722.2222.1022.1022.10700
Jan 10, 202421.9322.2821.8222.2822.28857
Jan 09, 202423.3823.3822.2122.2122.2154
Jan 08, 202424.1924.1923.8323.8323.83130
Jan 05, 202423.9724.0523.7923.9623.96774
Jan 04, 202423.5823.5823.5823.5823.58-
Jan 03, 202424.6724.6723.6523.6523.65288
Jan 02, 202424.8824.8824.4524.4524.45335
Dec 29, 202324.9824.9824.9824.9824.98-
Dec 28, 202324.9425.2424.9425.2425.24724
Dec 27, 202324.7025.0124.7024.8924.89800
Dec 22, 202324.6224.6224.6224.6224.62-
Dec 21, 202324.7724.7724.6424.6424.64450
Dec 20, 202325.1425.1424.7324.9924.99543
Dec 19, 202324.4624.9624.4624.9224.92695
Dec 18, 202324.5324.7024.3524.7024.70376
Dec 15, 202324.4524.7424.4524.7424.7450
Dec 14, 202323.8124.5923.8124.5924.59641
Dec 13, 202323.7823.7823.6023.6023.60400
Dec 12, 202324.0724.0723.7723.7723.77153
Dec 11, 202324.1724.1723.9823.9823.98100
Dec 08, 202323.5124.0623.5124.0624.06390
Dec 07, 202323.4723.4923.4723.4923.49100
Dec 06, 202323.3023.6523.2623.6523.65337
Dec 05, 202322.9123.4222.9123.4223.42154
Dec 04, 202324.0924.0922.6322.6322.63525
Dec 01, 202324.6424.6424.6424.6424.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...