Canada markets closed

Umicore SA (NVJP.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
10.58+0.73 (+7.47%)
At close: 05:25PM CEST
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20249.9310.589.9310.5810.58-
Sept 12, 20249.789.859.789.859.85-
Sept 11, 20249.719.719.699.699.69-
Sept 10, 20249.899.899.789.789.78-
Sept 09, 202410.1210.129.919.919.91-
Sept 06, 202410.4510.4510.1710.1710.1760
Sept 05, 202410.4010.4910.4010.4910.49-
Sept 04, 202410.6410.6410.4710.4710.47-
Sept 03, 202411.2011.2010.7110.7110.71-
Sept 02, 202411.4711.4711.2411.2411.24-
Aug 30, 202411.3211.5111.3211.5111.51-
Aug 29, 202411.2311.3011.2311.3011.30-
Aug 28, 202411.5711.5711.5711.5711.57-
Aug 27, 202411.5511.6411.5511.6411.64-
Aug 26, 202411.3611.5611.3611.5611.56-
Aug 23, 202411.0611.4311.0611.4311.43-
Aug 22, 202411.1211.1511.1211.1511.15-
Aug 21, 202411.0511.0511.0511.0511.05-
Aug 20, 202411.1611.1611.1611.1611.16-
Aug 19, 202410.9810.9810.9810.9810.98-
Aug 19, 20240.25 Dividend
Aug 16, 202411.3211.3211.3211.3211.07-
Aug 15, 202411.0111.0111.0111.0110.77-
Aug 14, 202411.3211.3211.3211.3211.07-
Aug 13, 202411.2611.2611.2611.2611.01-
Aug 12, 202411.4311.4311.4311.4311.18-
Aug 09, 202411.4711.4711.4711.4711.22-
Aug 08, 202411.8411.8411.8411.8411.58-
Aug 07, 202411.6511.6511.6511.6511.39-
Aug 06, 202411.9411.9411.9411.9411.68-
Aug 05, 202412.0512.0512.0512.0511.78-
Aug 02, 202412.5612.5612.0912.0911.8260
Aug 01, 202412.7012.7012.7012.7012.42-
Jul 31, 202412.6812.6812.6812.6812.40-
Jul 30, 202412.9912.9912.9912.9912.70-
Jul 29, 202413.1813.1813.1813.1812.89-
Jul 26, 202413.6013.6013.6013.6013.30-
Jul 25, 202413.8713.8713.8713.8713.56-
Jul 24, 202414.0914.0914.0914.0913.78-
Jul 23, 202414.1514.1514.1514.1513.84-
Jul 22, 202414.1414.1414.1414.1413.83-
Jul 19, 202414.2414.2413.9713.9713.6660
Jul 18, 202414.0914.0914.0914.0913.78-
Jul 17, 202413.9913.9913.9913.9913.68-
Jul 16, 202414.1314.1314.1314.1313.82-
Jul 15, 202413.9913.9913.9913.9913.68-
Jul 12, 202413.9413.9413.9413.9413.63-
Jul 11, 202413.5613.5613.5613.5613.26-
Jul 10, 202413.4813.4813.4813.4813.18-
Jul 09, 202413.8113.8113.8113.8113.51-
Jul 08, 202414.0914.0914.0914.0913.78-
Jul 05, 202414.0714.0714.0714.0713.76-
Jul 04, 202414.3914.3914.3914.3914.07-
Jul 03, 202413.9713.9713.9713.9713.66-
Jul 02, 202413.6613.6613.6613.6613.36-
Jul 01, 202414.2414.2414.2414.2413.93-
Jun 28, 202414.2714.2714.2714.2713.95-
Jun 27, 202414.1814.1814.1814.1813.87-
Jun 26, 202414.2914.2914.2914.2913.97-
Jun 25, 202414.7414.7414.7414.7414.41-
Jun 24, 202414.3314.3314.3314.3314.01-
Jun 21, 202414.7014.7014.7014.7014.38-
Jun 20, 202414.6114.6114.6114.6114.29-
Jun 19, 202414.4914.4914.4914.4914.17-
Jun 18, 202413.3913.3913.3913.3913.09-
Jun 17, 202413.7113.7113.7113.7113.41-
Jun 14, 202414.2214.2213.6013.6013.3080
Jun 13, 202414.9114.9114.9114.9114.58-
Jun 12, 202415.2215.2214.8214.8214.4940
Jun 11, 202416.5816.5816.5816.5816.21-
Jun 10, 202416.4316.4316.4316.4316.07-
Jun 07, 202416.7016.7016.7016.7016.33-
Jun 06, 202416.8616.8616.8616.8616.49-
Jun 05, 202417.3817.3816.8316.8316.4640
Jun 04, 202417.6417.6417.6417.6417.25-
Jun 03, 202418.1118.1118.1118.1117.71-
May 31, 202418.1018.1018.1018.1017.70-
May 30, 202417.8317.8317.8317.8317.44-
May 29, 202418.2318.2318.0418.0417.6440
May 28, 202418.7118.7118.7118.7118.30-
May 27, 202418.4218.4218.4218.4218.01-
May 24, 202418.2918.2918.2918.2917.89-
May 23, 202418.8318.8318.8318.8318.41-
May 22, 202419.0019.0019.0019.0018.58-
May 21, 202419.2119.2119.2119.2118.79-
May 20, 202419.3919.3919.3919.3918.96-
May 17, 202420.0620.0620.0620.0619.62-
May 16, 202420.8220.8219.9819.9819.5430
May 15, 202421.3421.3421.3421.3420.87-
May 14, 202421.9221.9221.9221.9221.44-
May 13, 202421.9621.9621.9621.9621.48-
May 10, 202421.8421.8421.8421.8421.36-
May 09, 202422.1822.1822.1822.1821.69-
May 08, 202422.3822.3822.3822.3821.89-
May 07, 202421.8821.8821.8821.8821.40-
May 06, 202421.1621.1621.1621.1620.69-
May 03, 202420.0620.0620.0620.0619.62-
May 02, 202420.7420.7420.0220.0219.5830
Apr 30, 202420.9420.9420.9420.9420.48-
Apr 29, 202420.2620.2620.2620.2619.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...