Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umicore Group ADR (OP: UMICY )

4.930 -0.050 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.320 5.380 5.300 5.364 142,594 -0.10(-1.76%)
Mar 27, 2024 5.290 5.460 5.270 5.460 323,479 +0.03(+0.55%)
Mar 26, 2024 5.520 5.520 5.420 5.430 493,880 -0.24(-4.15%)
Mar 25, 2024 5.640 5.697 5.640 5.665 304,204 +0.04(+0.80%)
Mar 22, 2024 5.608 5.650 5.585 5.620 156,786 -0.02(-0.35%)
Mar 21, 2024 5.630 5.692 5.600 5.640 146,064 -0.04(-0.70%)
Mar 20, 2024 5.570 5.700 5.570 5.680 161,227 +0.19(+3.46%)
Mar 19, 2024 5.520 5.540 5.490 5.490 208,047 -0.05(-0.90%)
Mar 18, 2024 5.590 5.600 5.540 5.540 173,502 -0.04(-0.72%)
Mar 15, 2024 5.639 5.658 5.572 5.580 177,797 +0.03(+0.54%)
Mar 14, 2024 5.550 5.580 5.520 5.550 153,533 +0.01(+0.18%)
Mar 13, 2024 5.560 5.590 5.520 5.540 84,827 -0.15(-2.64%)
Mar 12, 2024 5.640 5.690 5.630 5.690 107,293 +0.06(+1.07%)
Mar 11, 2024 5.560 5.650 5.555 5.630 169,406 +0.12(+2.16%)
Mar 08, 2024 5.550 5.560 5.490 5.511 116,198 -0.03(-0.52%)
Mar 07, 2024 5.500 5.570 5.500 5.540 440,137 +0.23(+4.33%)
Mar 06, 2024 5.290 5.327 5.280 5.310 289,126 +0.05(+0.95%)
Mar 05, 2024 5.290 5.312 5.220 5.260 243,344 +0.01(+0.19%)
Mar 04, 2024 5.190 5.270 5.180 5.250 235,616 -0.06(-1.13%)
Mar 01, 2024 5.295 5.340 5.250 5.310 181,413 +0.14(+2.71%)
Feb 29, 2024 5.210 5.220 5.130 5.170 391,698 +0.01(+0.19%)
Feb 28, 2024 5.150 5.200 5.110 5.160 139,520 -0.21(-3.91%)
Feb 27, 2024 5.320 5.380 5.300 5.370 347,962 +0.17(+3.27%)
Feb 26, 2024 5.250 5.252 5.190 5.200 283,307 -0.14(-2.62%)
Feb 23, 2024 5.350 5.370 5.300 5.340 231,301 -0.01(-0.19%)
Feb 22, 2024 5.280 5.350 5.255 5.350 345,350 +0.03(+0.56%)
Feb 21, 2024 5.305 5.340 5.290 5.320 273,410 -0.02(-0.37%)
Feb 20, 2024 5.330 5.390 5.300 5.340 265,665 -0.16(-2.82%)
Feb 16, 2024 5.444 5.549 5.420 5.495 147,409 -0.13(-2.35%)
Feb 15, 2024 5.540 5.650 5.540 5.627 258,943 +0.13(+2.43%)
Feb 14, 2024 5.490 5.510 5.460 5.494 278,261 +0.03(+0.61%)
Feb 13, 2024 5.475 5.519 5.440 5.460 213,591 -0.16(-2.85%)
Feb 12, 2024 5.570 5.660 5.570 5.620 239,501 +0.16(+2.84%)
Feb 09, 2024 5.470 5.500 5.430 5.465 166,572 -0.08(-1.53%)
Feb 08, 2024 5.580 5.600 5.510 5.550 270,095 +0.06(+1.09%)
Feb 07, 2024 5.490 5.530 5.465 5.490 190,488 -0.04(-0.72%)
Feb 06, 2024 5.460 5.540 5.460 5.530 345,942 +0.04(+0.73%)
Feb 05, 2024 5.485 5.530 5.440 5.490 452,721 +0.00(+0.00%)
Feb 02, 2024 5.600 5.600 5.440 5.490 119,148 -0.18(-3.17%)
Feb 01, 2024 5.620 5.690 5.600 5.670 129,816 +0.04(+0.71%)
Jan 31, 2024 5.640 5.713 5.620 5.630 223,333 +0.07(+1.26%)
Jan 30, 2024 5.540 5.580 5.540 5.560 91,078 -0.20(-3.47%)
Jan 29, 2024 5.730 5.780 5.700 5.760 125,350 -0.10(-1.71%)
Jan 26, 2024 5.860 5.870 5.840 5.860 245,373 +0.08(+1.38%)
Jan 25, 2024 5.840 5.840 5.750 5.780 138,862 -0.02(-0.34%)
Jan 24, 2024 5.880 5.880 5.800 5.800 156,398 +0.00(+0.09%)
Jan 23, 2024 5.810 5.830 5.760 5.795 434,689 +0.14(+2.57%)
Jan 22, 2024 5.610 5.690 5.610 5.650 302,375 +0.04(+0.71%)
Jan 19, 2024 5.610 5.620 5.560 5.610 146,187 +0.00(+0.00%)
Jan 18, 2024 5.630 5.630 5.570 5.610 739,776 +0.04(+0.72%)
Jan 17, 2024 5.570 5.590 5.540 5.570 285,687 -0.17(-2.96%)
Jan 16, 2024 5.780 5.780 5.720 5.740 133,953 -0.20(-3.32%)
Jan 12, 2024 5.990 5.990 5.910 5.937 96,655 -0.05(-0.88%)
Jan 11, 2024 6.030 6.030 5.900 5.990 105,440 -0.01(-0.17%)
Jan 10, 2024 5.930 6.022 5.900 6.000 133,058 +0.05(+0.89%)
Jan 09, 2024 6.050 6.050 5.940 5.947 66,261 -0.44(-6.89%)
Jan 08, 2024 6.330 6.390 6.330 6.387 39,052 -0.13(-1.99%)
Jan 05, 2024 6.490 6.580 6.460 6.517 28,465 -0.03(-0.50%)
Jan 04, 2024 6.565 6.590 6.500 6.550 39,523 +0.15(+2.34%)
Jan 03, 2024 6.360 6.420 6.335 6.400 24,114 -0.27(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.