Umicore SA (UMICY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.56 | 5.67 | 5.56 | 5.67 | 5.67 | 147,456 |
| Apr 25, 2024 | 5.56 | 5.62 | 5.56 | 5.61 | 5.61 | 109,700 |
| Apr 24, 2024 | 5.59 | 5.63 | 5.59 | 5.63 | 5.63 | 191,000 |
| Apr 23, 2024 | 5.59 | 5.61 | 5.58 | 5.61 | 5.61 | 213,900 |
| Apr 22, 2024 | 5.51 | 5.62 | 5.49 | 5.62 | 5.62 | 177,500 |
| Apr 19, 2024 | 5.57 | 5.61 | 5.54 | 5.57 | 5.57 | 247,900 |
| Apr 18, 2024 | 5.59 | 5.62 | 5.55 | 5.56 | 5.56 | 323,400 |
| Apr 17, 2024 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 437,000 |
| Apr 16, 2024 | 5.57 | 5.59 | 5.54 | 5.56 | 5.56 | 586,200 |
| Apr 15, 2024 | 5.73 | 5.74 | 5.60 | 5.60 | 5.60 | 171,800 |
| Apr 12, 2024 | 5.61 | 5.68 | 5.59 | 5.63 | 5.63 | 131,100 |
| Apr 11, 2024 | 5.67 | 5.67 | 5.55 | 5.63 | 5.63 | 340,000 |
| Apr 10, 2024 | 5.53 | 5.58 | 5.51 | 5.54 | 5.54 | 168,200 |
| Apr 09, 2024 | 5.65 | 5.73 | 5.64 | 5.73 | 5.73 | 345,600 |
| Apr 08, 2024 | 5.45 | 5.52 | 5.42 | 5.51 | 5.51 | 445,500 |
| Apr 05, 2024 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | 199,600 |
| Apr 04, 2024 | 5.61 | 5.64 | 5.53 | 5.53 | 5.53 | 167,500 |
| Apr 03, 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 132,300 |
| Apr 02, 2024 | 5.34 | 5.40 | 5.34 | 5.39 | 5.39 | 127,900 |
| Apr 01, 2024 | 5.30 | 5.45 | 5.11 | 5.34 | 5.34 | 314,300 |
| Mar 28, 2024 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | 142,600 |
| Mar 27, 2024 | 5.29 | 5.46 | 5.27 | 5.46 | 5.46 | 323,500 |
| Mar 26, 2024 | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | 493,900 |
| Mar 25, 2024 | 5.64 | 5.70 | 5.64 | 5.66 | 5.66 | 304,200 |
| Mar 22, 2024 | 5.61 | 5.65 | 5.59 | 5.62 | 5.62 | 156,800 |
| Mar 21, 2024 | 5.63 | 5.69 | 5.60 | 5.64 | 5.64 | 146,100 |
| Mar 20, 2024 | 5.57 | 5.70 | 5.57 | 5.68 | 5.68 | 161,200 |
| Mar 19, 2024 | 5.52 | 5.54 | 5.49 | 5.49 | 5.49 | 208,000 |
| Mar 18, 2024 | 5.59 | 5.60 | 5.54 | 5.54 | 5.54 | 173,500 |
| Mar 15, 2024 | 5.60 | 5.66 | 5.57 | 5.58 | 5.58 | 177,800 |
| Mar 14, 2024 | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | 153,500 |
| Mar 13, 2024 | 5.56 | 5.59 | 5.52 | 5.54 | 5.54 | 84,800 |
| Mar 12, 2024 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 96,900 |
| Mar 11, 2024 | 5.58 | 5.65 | 5.55 | 5.63 | 5.63 | 169,400 |
| Mar 08, 2024 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | 116,200 |
| Mar 07, 2024 | 5.50 | 5.57 | 5.50 | 5.54 | 5.54 | 440,100 |
| Mar 06, 2024 | 5.28 | 5.33 | 5.28 | 5.31 | 5.31 | 289,100 |
| Mar 05, 2024 | 5.29 | 5.31 | 5.22 | 5.26 | 5.26 | 243,300 |
| Mar 04, 2024 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 235,600 |
| Mar 01, 2024 | 5.30 | 5.34 | 5.25 | 5.31 | 5.31 | 181,400 |
| Feb 29, 2024 | 5.20 | 5.22 | 5.13 | 5.17 | 5.17 | 391,700 |
| Feb 28, 2024 | 5.15 | 5.20 | 5.11 | 5.16 | 5.16 | 139,500 |
| Feb 27, 2024 | 5.32 | 5.38 | 5.30 | 5.37 | 5.37 | 348,000 |
| Feb 26, 2024 | 5.25 | 5.25 | 5.19 | 5.20 | 5.20 | 283,300 |
| Feb 23, 2024 | 5.35 | 5.37 | 5.30 | 5.34 | 5.34 | 231,300 |
| Feb 22, 2024 | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | 345,400 |
| Feb 21, 2024 | 5.30 | 5.34 | 5.29 | 5.32 | 5.32 | 273,400 |
| Feb 20, 2024 | 5.33 | 5.39 | 5.30 | 5.34 | 5.34 | 265,700 |
| Feb 16, 2024 | 5.44 | 5.55 | 5.42 | 5.49 | 5.49 | 147,300 |
| Feb 15, 2024 | 5.54 | 5.65 | 5.54 | 5.63 | 5.63 | 258,900 |
| Feb 14, 2024 | 5.50 | 5.51 | 5.46 | 5.49 | 5.49 | 278,300 |
| Feb 13, 2024 | 5.47 | 5.52 | 5.44 | 5.46 | 5.46 | 213,600 |
| Feb 12, 2024 | 5.57 | 5.66 | 5.57 | 5.62 | 5.62 | 239,500 |
| Feb 09, 2024 | 5.47 | 5.50 | 5.43 | 5.47 | 5.47 | 166,600 |
| Feb 08, 2024 | 5.58 | 5.60 | 5.51 | 5.55 | 5.55 | 270,100 |
| Feb 07, 2024 | 5.49 | 5.53 | 5.47 | 5.49 | 5.49 | 190,500 |
| Feb 06, 2024 | 5.46 | 5.54 | 5.46 | 5.53 | 5.53 | 345,900 |
| Feb 05, 2024 | 5.49 | 5.53 | 5.44 | 5.49 | 5.49 | 452,700 |
| Feb 02, 2024 | 5.60 | 5.60 | 5.44 | 5.49 | 5.49 | 119,100 |
| Feb 01, 2024 | 5.62 | 5.69 | 5.60 | 5.67 | 5.67 | 129,800 |
| Jan 31, 2024 | 5.64 | 5.71 | 5.62 | 5.63 | 5.63 | 223,300 |
| Jan 30, 2024 | 5.54 | 5.58 | 5.54 | 5.56 | 5.56 | 91,100 |
| Jan 29, 2024 | 5.73 | 5.78 | 5.70 | 5.76 | 5.76 | 125,400 |
| Jan 26, 2024 | 5.86 | 5.87 | 5.84 | 5.86 | 5.86 | 245,400 |
| Jan 25, 2024 | 5.84 | 5.84 | 5.75 | 5.78 | 5.78 | 138,900 |
| Jan 24, 2024 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 156,400 |
| Jan 23, 2024 | 5.81 | 5.83 | 5.76 | 5.80 | 5.80 | 434,700 |
| Jan 22, 2024 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 302,400 |
| Jan 19, 2024 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 146,200 |
| Jan 18, 2024 | 5.63 | 5.63 | 5.57 | 5.61 | 5.61 | 739,800 |
| Jan 17, 2024 | 5.57 | 5.59 | 5.54 | 5.57 | 5.57 | 285,700 |
| Jan 16, 2024 | 5.78 | 5.78 | 5.72 | 5.74 | 5.74 | 134,000 |
| Jan 12, 2024 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | 96,700 |
| Jan 11, 2024 | 6.03 | 6.03 | 5.90 | 5.99 | 5.99 | 105,400 |
| Jan 10, 2024 | 5.93 | 6.02 | 5.90 | 6.00 | 6.00 | 133,100 |
| Jan 09, 2024 | 6.05 | 6.05 | 5.94 | 5.95 | 5.95 | 66,100 |
| Jan 08, 2024 | 6.33 | 6.39 | 6.33 | 6.39 | 6.39 | 39,100 |
| Jan 05, 2024 | 6.46 | 6.58 | 6.46 | 6.52 | 6.52 | 28,500 |
| Jan 04, 2024 | 6.52 | 6.59 | 6.50 | 6.55 | 6.55 | 39,500 |
| Jan 03, 2024 | 6.36 | 6.42 | 6.34 | 6.40 | 6.40 | 24,100 |
| Jan 02, 2024 | 6.66 | 6.69 | 6.63 | 6.67 | 6.67 | 30,100 |
| Dec 29, 2023 | 6.83 | 6.87 | 6.82 | 6.87 | 6.87 | 18,000 |
| Dec 28, 2023 | 6.85 | 6.88 | 6.85 | 6.87 | 6.87 | 27,800 |
| Dec 27, 2023 | 6.83 | 6.90 | 6.83 | 6.87 | 6.87 | 51,100 |
| Dec 26, 2023 | 6.68 | 6.82 | 6.68 | 6.82 | 6.82 | 32,500 |
| Dec 22, 2023 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | 57,800 |
| Dec 21, 2023 | 6.71 | 6.78 | 6.66 | 6.78 | 6.78 | 49,400 |
| Dec 20, 2023 | 6.76 | 6.80 | 6.74 | 6.74 | 6.74 | 51,500 |
| Dec 19, 2023 | 6.75 | 6.80 | 6.73 | 6.78 | 6.78 | 36,800 |
| Dec 18, 2023 | 6.62 | 6.65 | 6.60 | 6.62 | 6.62 | 64,500 |
| Dec 15, 2023 | 6.67 | 6.69 | 6.60 | 6.60 | 6.60 | 57,900 |
| Dec 14, 2023 | 6.60 | 6.71 | 6.56 | 6.69 | 6.69 | 52,400 |
| Dec 13, 2023 | 6.39 | 6.45 | 6.29 | 6.43 | 6.43 | 105,300 |
| Dec 12, 2023 | 6.33 | 6.41 | 6.30 | 6.37 | 6.37 | 71,900 |
| Dec 11, 2023 | 6.43 | 6.46 | 6.40 | 6.45 | 6.45 | 69,500 |
| Dec 08, 2023 | 6.35 | 6.46 | 6.35 | 6.46 | 6.46 | 28,200 |
| Dec 07, 2023 | 6.31 | 6.34 | 6.27 | 6.33 | 6.33 | 71,400 |
| Dec 06, 2023 | 6.34 | 6.36 | 6.30 | 6.30 | 6.30 | 45,900 |
| Dec 05, 2023 | 6.21 | 6.26 | 6.20 | 6.23 | 6.23 | 88,400 |
| Dec 04, 2023 | 6.06 | 6.18 | 6.06 | 6.15 | 6.15 | 79,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.