Umicore SA (NVJP.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

33.61

-1.20

(-3.45%)

As of 08:02AM CET. Market open.

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	33.61	33.61	33.61	33.61	33.61	30
Feb 06, 2023	34.81	34.81	34.81	34.81	34.81	-
Feb 03, 2023	34.83	34.83	34.83	34.83	34.83	-
Feb 02, 2023	34.18	34.18	34.18	34.18	34.18	-
Feb 01, 2023	34.56	34.56	34.56	34.56	34.56	-
Jan 31, 2023	34.21	34.21	34.21	34.21	34.21	-
Jan 30, 2023	34.53	34.53	34.53	34.53	34.53	-
Jan 27, 2023	34.51	34.51	34.51	34.51	34.51	-
Jan 26, 2023	34.85	34.85	34.85	34.85	34.85	-
Jan 25, 2023	34.60	34.60	34.60	34.60	34.60	-
Jan 24, 2023	34.40	34.40	34.40	34.40	34.40	-
Jan 23, 2023	34.21	34.21	34.21	34.21	34.21	30
Jan 20, 2023	33.82	33.82	33.82	33.82	33.82	-
Jan 19, 2023	34.27	34.27	34.27	34.27	34.27	-
Jan 18, 2023	34.38	34.38	34.38	34.38	34.38	-
Jan 17, 2023	34.81	34.81	34.81	34.81	34.81	-
Jan 16, 2023	36.15	36.30	36.15	36.30	36.30	50
Jan 13, 2023	35.53	35.53	35.53	35.53	35.53	-
Jan 12, 2023	36.19	36.19	36.19	36.19	36.19	-
Jan 11, 2023	35.44	35.44	35.44	35.44	35.44	-
Jan 10, 2023	35.64	35.64	35.64	35.64	35.64	-
Jan 09, 2023	35.46	35.46	35.46	35.46	35.46	-
Jan 06, 2023	34.61	34.61	34.61	34.61	34.61	-
Jan 05, 2023	34.62	34.62	34.62	34.62	34.62	-
Jan 04, 2023	34.45	34.45	34.45	34.45	34.45	-
Jan 03, 2023	35.07	35.07	35.07	35.07	35.07	-
Jan 02, 2023	34.37	34.37	34.37	34.37	34.37	-
Dec 30, 2022	34.36	34.36	34.36	34.36	34.36	-
Dec 29, 2022	33.98	33.98	33.98	33.98	33.98	-
Dec 28, 2022	34.14	34.14	34.14	34.14	34.14	-
Dec 27, 2022	34.73	34.73	34.73	34.73	34.73	-
Dec 23, 2022	34.60	34.60	34.60	34.60	34.60	-
Dec 22, 2022	35.20	35.20	35.20	35.20	35.20	-
Dec 21, 2022	35.05	35.05	35.05	35.05	35.05	-
Dec 20, 2022	34.68	34.68	34.68	34.68	34.68	-
Dec 19, 2022	34.14	34.14	34.14	34.14	34.14	-
Dec 16, 2022	35.15	35.15	35.15	35.15	35.15	-
Dec 15, 2022	35.27	35.27	35.27	35.27	35.27	-
Dec 14, 2022	35.23	35.23	35.23	35.23	35.23	-
Dec 13, 2022	34.06	34.06	34.06	34.06	34.06	-
Dec 12, 2022	34.74	34.74	34.74	34.74	34.74	-
Dec 09, 2022	34.03	34.03	34.03	34.03	34.03	-
Dec 08, 2022	34.20	34.20	34.20	34.20	34.20	-
Dec 07, 2022	35.86	35.86	35.86	35.86	35.86	-
Dec 06, 2022	35.80	35.80	35.80	35.80	35.80	-
Dec 05, 2022	35.31	35.31	35.31	35.31	35.31	-
Dec 02, 2022	34.64	34.64	34.64	34.64	34.64	-
Dec 01, 2022	34.43	34.43	34.43	34.43	34.43	-
Nov 30, 2022	34.21	34.21	34.21	34.21	34.21	-
Nov 29, 2022	34.20	34.20	34.20	34.20	34.20	-
Nov 28, 2022	34.30	34.30	34.30	34.30	34.30	-
Nov 25, 2022	34.32	34.32	34.32	34.32	34.32	-
Nov 24, 2022	33.88	33.88	33.88	33.88	33.88	-
Nov 23, 2022	33.86	33.86	33.86	33.86	33.86	-
Nov 22, 2022	33.54	33.54	33.54	33.54	33.54	-
Nov 21, 2022	33.98	33.98	33.98	33.98	33.98	-
Nov 18, 2022	33.80	33.80	33.80	33.80	33.80	-
Nov 17, 2022	34.65	34.65	34.65	34.65	34.65	-
Nov 16, 2022	34.80	34.80	34.80	34.80	34.80	-
Nov 15, 2022	35.69	35.69	35.69	35.69	35.69	-
Nov 14, 2022	36.06	36.06	36.06	36.06	36.06	-
Nov 11, 2022	35.52	35.52	35.52	35.52	35.52	-
Nov 10, 2022	34.27	34.27	34.27	34.27	34.27	-
Nov 09, 2022	34.79	34.79	34.79	34.79	34.79	-
Nov 08, 2022	34.41	34.41	34.41	34.41	34.41	-
Nov 07, 2022	33.83	33.83	33.83	33.83	33.83	-
Nov 04, 2022	32.89	32.89	32.89	32.89	32.89	-
Nov 03, 2022	32.71	32.71	32.71	32.71	32.71	-
Nov 02, 2022	33.17	33.17	33.17	33.17	33.17	-
Nov 01, 2022	33.49	33.49	33.49	33.49	33.49	-
Oct 31, 2022	33.41	33.41	33.41	33.41	33.41	-
Oct 28, 2022	33.65	33.65	33.65	33.65	33.65	-
Oct 27, 2022	32.90	32.90	32.90	32.90	32.90	-
Oct 26, 2022	33.09	33.09	33.09	33.09	33.09	-
Oct 25, 2022	33.68	33.68	33.68	33.68	33.68	-
Oct 24, 2022	33.08	33.08	33.08	33.08	33.08	-
Oct 21, 2022	32.24	32.24	32.24	32.24	32.24	-
Oct 20, 2022	31.86	31.86	31.86	31.86	31.86	-
Oct 19, 2022	32.66	32.66	32.66	32.66	32.66	-
Oct 18, 2022	32.00	32.00	32.00	32.00	32.00	-
Oct 17, 2022	31.10	31.10	31.10	31.10	31.10	-
Oct 14, 2022	31.42	31.42	31.42	31.42	31.42	-
Oct 13, 2022	30.76	30.76	30.76	30.76	30.76	-
Oct 12, 2022	31.21	31.21	31.21	31.21	31.21	-
Oct 11, 2022	31.84	31.84	31.84	31.84	31.84	-
Oct 10, 2022	31.18	31.18	31.18	31.18	31.18	-
Oct 07, 2022	31.91	31.91	31.91	31.91	31.91	-
Oct 06, 2022	31.76	31.76	31.76	31.76	31.76	-
Oct 05, 2022	32.01	32.01	32.01	32.01	32.01	-
Oct 04, 2022	31.08	31.08	31.08	31.08	31.08	-
Oct 03, 2022	29.99	29.99	29.99	29.99	29.99	-
Sept 30, 2022	29.38	29.80	29.38	29.80	29.80	25
Sept 29, 2022	29.65	29.65	29.65	29.65	29.65	-
Sept 28, 2022	29.26	29.26	29.26	29.26	29.26	-
Sept 27, 2022	30.49	30.49	30.49	30.49	30.49	-
Sept 26, 2022	28.90	28.90	28.90	28.90	28.90	-
Sept 23, 2022	30.27	30.27	30.27	30.27	30.27	-
Sept 22, 2022	30.43	30.43	30.43	30.43	30.43	-
Sept 21, 2022	30.35	30.35	30.35	30.35	30.35	-
Sept 20, 2022	31.10	31.10	31.10	31.10	31.10	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7459+0.0022(+0.29%)

CRUDE OIL75.51+1.40(+1.89%)

BTC-CAD30,790.89-54.02(-0.18%)

Umicore SA (NVJP.HA)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7459
+0.0022(+0.29%)

CRUDE OIL
75.51
+1.40(+1.89%)

BTC-CAD
30,790.89
-54.02(-0.18%)