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 (%)
May 31, 2022 11.08 11.11 11.01 11.05 55,908 -0.23(-2.04%)
May 27, 2022 11.21 11.28 11.03 11.28 26,009 +0.07(+0.62%)
May 26, 2022 11.09 11.23 11.09 11.21 34,518 +0.08(+0.72%)
May 25, 2022 10.99 11.14 10.97 11.13 59,435 +0.15(+1.37%)
May 24, 2022 11.05 11.08 10.85 10.98 67,167 +0.27(+2.52%)
May 23, 2022 10.74 10.75 10.67 10.71 38,733 +0.01(+0.09%)
May 20, 2022 10.83 10.83 10.60 10.70 32,957 +0.21(+2.00%)
May 19, 2022 10.40 10.55 10.40 10.49 44,483 -0.22(-2.05%)
May 18, 2022 10.87 10.89 10.70 10.71 52,807 -0.13(-1.24%)
May 17, 2022 10.83 10.90 10.76 10.85 30,028 +0.46(+4.38%)
May 16, 2022 10.33 10.44 10.30 10.39 32,632 +0.11(+1.07%)
May 13, 2022 10.23 10.38 10.21 10.28 36,684 +0.46(+4.68%)
May 12, 2022 9.770 9.890 9.721 9.820 57,220 -0.53(-5.12%)
May 11, 2022 10.54 10.56 10.35 10.35 75,179 +0.14(+1.37%)
May 10, 2022 10.38 10.38 10.13 10.21 65,149 +0.14(+1.39%)
May 09, 2022 10.18 10.18 10.05 10.07 52,926 -0.35(-3.36%)
May 06, 2022 10.54 10.54 10.37 10.42 106,494 +0.06(+0.58%)
May 05, 2022 10.40 10.64 10.25 10.36 49,704 -0.85(-7.58%)
May 04, 2022 11.07 11.27 10.90 11.21 140,531 +1.31(+13.23%)
May 03, 2022 9.890 9.955 9.840 9.900 133,723 +0.20(+2.06%)
May 02, 2022 9.640 9.720 9.500 9.700 181,851 +0.18(+1.89%)
Apr 29, 2022 9.560 9.720 9.470 9.520 72,984 -0.17(-1.75%)
Apr 28, 2022 9.950 9.950 9.650 9.690 90,593 -0.11(-1.12%)
Apr 27, 2022 9.700 9.970 9.685 9.800 155,954 +0.53(+5.72%)
Apr 26, 2022 9.540 9.550 9.270 9.270 138,372 -0.32(-3.34%)
Apr 25, 2022 9.680 9.680 9.470 9.590 88,896 -0.42(-4.20%)
Apr 22, 2022 10.09 10.11 9.940 10.01 49,248 -0.04(-0.40%)
Apr 21, 2022 10.37 10.40 10.05 10.05 33,444 -0.44(-4.19%)
Apr 20, 2022 10.57 10.64 10.47 10.49 96,068 +0.10(+0.96%)
Apr 19, 2022 10.25 10.39 10.25 10.39 27,791 +0.04(+0.39%)
Apr 18, 2022 10.78 10.78 10.30 10.35 37,462 -0.09(-0.86%)
Apr 14, 2022 10.52 10.52 10.41 10.44 19,491 -0.14(-1.32%)
Apr 13, 2022 10.35 10.62 10.35 10.58 58,399 +0.33(+3.22%)
Apr 12, 2022 10.25 10.37 10.23 10.25 146,250 +0.20(+1.99%)
Apr 11, 2022 10.08 10.20 10.04 10.05 39,206 -0.47(-4.47%)
Apr 08, 2022 10.41 10.60 10.39 10.52 39,889 +0.23(+2.24%)
Apr 07, 2022 10.26 10.32 10.19 10.29 63,710 -0.01(-0.10%)
Apr 06, 2022 10.44 10.44 10.23 10.30 100,814 -0.72(-6.53%)
Apr 05, 2022 11.13 11.14 10.99 11.02 54,833 -0.08(-0.72%)
Apr 04, 2022 11.01 11.10 10.99 11.10 41,931 +0.13(+1.19%)
Apr 01, 2022 11.00 11.02 10.90 10.97 45,323 +0.20(+1.86%)
Mar 31, 2022 10.80 10.89 10.77 10.77 49,201 -0.20(-1.78%)
Mar 30, 2022 10.89 11.04 10.89 10.96 30,928 +0.25(+2.38%)
Mar 29, 2022 10.64 10.78 10.59 10.71 50,416 -0.05(-0.46%)
Mar 28, 2022 10.67 10.77 10.67 10.76 33,342 +0.00(+0.00%)
Mar 25, 2022 10.85 10.85 10.65 10.76 44,184 +0.15(+1.41%)
Mar 24, 2022 10.61 10.65 10.47 10.61 32,716 -0.14(-1.30%)
Mar 23, 2022 10.71 10.83 10.68 10.75 53,440 +0.22(+2.09%)
Mar 22, 2022 10.58 10.60 10.43 10.53 50,052 +0.06(+0.57%)
Mar 21, 2022 10.56 10.57 10.42 10.47 81,466 -0.13(-1.23%)
Mar 18, 2022 10.26 10.62 10.25 10.60 120,969 +0.15(+1.44%)
Mar 17, 2022 10.32 10.49 10.30 10.45 39,451 +0.04(+0.38%)
Mar 16, 2022 10.32 10.43 10.19 10.41 65,554 +0.21(+2.06%)
Mar 15, 2022 10.19 10.29 10.06 10.20 151,928 +0.02(+0.20%)
Mar 14, 2022 10.14 10.32 10.11 10.18 230,993 +0.25(+2.52%)
Mar 11, 2022 10.22 10.24 9.900 9.930 169,239 -0.09(-0.90%)
Mar 10, 2022 10.03 10.17 9.920 10.02 235,518 -0.15(-1.47%)
Mar 09, 2022 10.08 10.26 10.06 10.17 120,329 +0.67(+7.05%)
Mar 08, 2022 9.460 9.812 9.280 9.500 216,485 +0.10(+1.06%)
Mar 07, 2022 9.740 9.850 9.380 9.400 328,747 -0.22(-2.29%)
Mar 04, 2022 9.730 9.730 9.510 9.620 231,209 -0.64(-6.24%)
Mar 03, 2022 10.50 10.50 10.16 10.26 247,565 -0.38(-3.57%)
Mar 02, 2022 10.60 10.69 10.49 10.64 142,515 +0.52(+5.14%)
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.