Canada markets closed

Umicore SA (NVJP.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
13.60-0.27 (-1.95%)
At close: 08:01AM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202413.6013.6013.6013.6013.60-
Jul 25, 202413.8713.8713.8713.8713.87-
Jul 24, 202414.0914.0914.0914.0914.09-
Jul 23, 202414.1514.1514.1514.1514.15-
Jul 22, 202414.1414.1414.1414.1414.14-
Jul 19, 202414.2414.2413.9713.9713.9760
Jul 18, 202414.0914.0914.0914.0914.09-
Jul 17, 202413.9913.9913.9913.9913.99-
Jul 16, 202414.1314.1314.1314.1314.13-
Jul 15, 202413.9913.9913.9913.9913.99-
Jul 12, 202413.9413.9413.9413.9413.94-
Jul 11, 202413.5613.5613.5613.5613.56-
Jul 10, 202413.4813.4813.4813.4813.48-
Jul 09, 202413.8113.8113.8113.8113.81-
Jul 08, 202414.0914.0914.0914.0914.09-
Jul 05, 202414.0714.0714.0714.0714.07-
Jul 04, 202414.3914.3914.3914.3914.39-
Jul 03, 202413.9713.9713.9713.9713.97-
Jul 02, 202413.6613.6613.6613.6613.66-
Jul 01, 202414.2414.2414.2414.2414.24-
Jun 28, 202414.2714.2714.2714.2714.27-
Jun 27, 202414.1814.1814.1814.1814.18-
Jun 26, 202414.2914.2914.2914.2914.29-
Jun 25, 202414.7414.7414.7414.7414.74-
Jun 24, 202414.3314.3314.3314.3314.33-
Jun 21, 202414.7014.7014.7014.7014.70-
Jun 20, 202414.6114.6114.6114.6114.61-
Jun 19, 202414.4914.4914.4914.4914.49-
Jun 18, 202413.3913.3913.3913.3913.39-
Jun 17, 202413.7113.7113.7113.7113.71-
Jun 14, 202414.2214.2213.6013.6013.6080
Jun 13, 202414.9114.9114.9114.9114.91-
Jun 12, 202415.2215.2214.8214.8214.8240
Jun 11, 202416.5816.5816.5816.5816.58-
Jun 10, 202416.4316.4316.4316.4316.43-
Jun 07, 202416.7016.7016.7016.7016.70-
Jun 06, 202416.8616.8616.8616.8616.86-
Jun 05, 202417.3817.3816.8316.8316.8340
Jun 04, 202417.6417.6417.6417.6417.64-
Jun 03, 202418.1118.1118.1118.1118.11-
May 31, 202418.1018.1018.1018.1018.10-
May 30, 202417.8317.8317.8317.8317.83-
May 29, 202418.2318.2318.0418.0418.0440
May 28, 202418.7118.7118.7118.7118.71-
May 27, 202418.4218.4218.4218.4218.42-
May 24, 202418.2918.2918.2918.2918.29-
May 23, 202418.8318.8318.8318.8318.83-
May 22, 202419.0019.0019.0019.0019.00-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...