Canada markets closed

Umicore SA (NVJP.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
19.00-0.21 (-1.09%)
At close: 01:18PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202419.0019.0019.0019.0019.0030
May 21, 202419.2119.2119.2119.2119.21-
May 20, 202419.3919.3919.3919.3919.39-
May 17, 202420.0620.0620.0620.0620.06-
May 16, 202420.8220.8219.9819.9819.9830
May 15, 202421.3421.3421.3421.3421.34-
May 14, 202421.9221.9221.9221.9221.92-
May 13, 202421.9621.9621.9621.9621.96-
May 10, 202421.8421.8421.8421.8421.84-
May 09, 202422.1822.1822.1822.1822.18-
May 08, 202422.3822.3822.3822.3822.38-
May 07, 202421.8821.8821.8821.8821.88-
May 06, 202421.1621.1621.1621.1621.16-
May 03, 202420.0620.0620.0620.0620.06-
May 02, 202420.7420.7420.0220.0220.0230
Apr 30, 202420.9420.9420.9420.9420.94-
Apr 29, 202420.2620.2620.2620.2620.26-
Apr 29, 20240.55 Dividend
Apr 26, 202420.8820.8820.8820.8820.33-
Apr 25, 202421.0021.0021.0021.0020.45-
Apr 24, 202421.0021.0021.0021.0020.45-
Apr 23, 202421.0021.0021.0021.0020.45-
Apr 22, 202421.1221.1221.1221.1220.56-
Apr 19, 202420.8020.8020.8020.8020.25-
Apr 18, 202421.3221.3221.3221.3220.76-
Apr 17, 202420.9020.9020.9020.9020.35-
Apr 16, 202421.0421.0421.0421.0420.49-
Apr 15, 202421.4621.4621.4621.4620.89-
Apr 12, 202421.1421.1421.1421.1420.58-
Apr 11, 202420.8020.8020.8020.8020.25-
Apr 10, 202421.2421.2421.2421.2420.68-
Apr 09, 202420.8420.8420.8420.8420.29-
Apr 08, 202420.0620.0620.0620.0619.53-
Apr 05, 202420.4820.4820.4820.4819.94-
Apr 04, 202420.5220.5220.5220.5219.98-
Apr 03, 202420.0020.0020.0020.0019.47-
Apr 02, 202419.7919.7919.7919.7919.27-
Mar 28, 202420.2120.2120.2120.2119.68-
Mar 27, 202420.1020.1020.1020.1019.57-
Mar 26, 202420.5920.5920.5920.5920.05-
Mar 25, 202421.0221.0221.0221.0220.47-
Mar 22, 202420.8020.8020.8020.8020.25-
Mar 21, 202421.0121.0121.0121.0120.46-
Mar 20, 202420.3320.5920.3320.5920.05116
Mar 19, 202420.5820.5820.5820.5820.04-
Mar 18, 202420.5620.5620.5620.5620.02-
Mar 15, 202420.5320.5320.5320.5319.99-
Mar 14, 202420.3720.3720.3720.3719.83-
Mar 13, 202420.9120.9120.9120.9120.36-
Mar 12, 202420.8120.8120.8120.8120.26-
Mar 11, 202420.1720.1720.1720.1719.64-
Mar 08, 202420.3520.3520.3520.3519.81-
Mar 07, 202419.5619.5619.5619.5619.04-
Mar 06, 202419.5219.5219.5219.5219.01-
Mar 05, 202419.5019.5019.5019.5018.99-
Mar 04, 202419.7119.7119.7119.7119.19-
Mar 01, 202419.2819.2819.2819.2818.77-
Feb 29, 202419.2319.2319.2319.2318.72-
Feb 28, 202419.7419.7419.7419.7419.22-
Feb 27, 202419.2219.2219.2219.2218.71-
Feb 26, 202419.8319.8319.8319.8319.30-
Feb 23, 202419.7319.7319.7319.7319.21-
Feb 22, 202419.8519.8519.8519.8519.33-
Feb 21, 202419.8219.8219.8219.8219.30-
Feb 20, 202420.0420.0420.0420.0419.51-
Feb 19, 202420.5020.5020.5020.5019.96-
Feb 16, 202420.3120.3120.3120.3119.78-
Feb 15, 202420.6920.6920.6920.6920.15-
Feb 14, 202420.5920.5920.5920.5920.05-
Feb 13, 202420.9520.9520.9520.9520.40-
Feb 12, 202420.4420.4420.4420.4419.90-
Feb 09, 202420.6920.6920.6920.6920.15-
Feb 08, 202420.5620.5620.5620.5620.02-
Feb 07, 202420.6820.6820.6820.6820.14-
Feb 06, 202420.6220.6220.6220.6220.08-
Feb 05, 202420.6720.6720.6720.6720.13-
Feb 02, 202421.0321.0321.0321.0320.48-
Feb 01, 202420.9520.9520.9520.9520.40-
Jan 31, 202420.6520.6520.6520.6520.11-
Jan 30, 202421.4321.4321.4321.4320.87-
Jan 29, 202421.6721.6721.6721.6721.10-
Jan 26, 202421.4221.4221.4221.4220.86-
Jan 25, 202421.5021.5021.5021.5020.93-
Jan 24, 202421.6521.6521.6521.6521.08-
Jan 23, 202420.9920.9920.9920.9920.44-
Jan 22, 202420.8020.8020.8020.8020.25-
Jan 19, 202420.8620.8620.8620.8620.31-
Jan 18, 202420.6920.6920.6920.6920.15-
Jan 17, 202420.8320.8320.8320.8320.28-
Jan 16, 202421.3821.3821.3821.3820.82-
Jan 15, 202422.0022.0022.0022.0021.42-
Jan 12, 202422.0022.0022.0022.0021.42-
Jan 11, 202422.2022.2022.2022.2021.62-
Jan 10, 202421.9721.9721.9721.9721.39-
Jan 09, 202423.3723.3723.3723.3722.75-
Jan 08, 202423.9423.9423.9423.9423.31-
Jan 05, 202424.0224.0224.0224.0223.39-
Jan 04, 202423.5823.5823.5823.5822.96-
Jan 03, 202424.2724.2724.2724.2723.63-
Jan 02, 202424.9824.9824.9824.9824.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...