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 24, 2024 4.926 4.960 4.925 4.930 302,866 -0.05(-1.00%)
May 23, 2024 5.080 5.090 4.970 4.980 404,197 -0.12(-2.35%)
May 22, 2024 5.135 5.170 5.100 5.100 354,095 -0.01(-0.12%)
May 21, 2024 5.100 5.120 5.076 5.106 162,442 -0.14(-2.74%)
May 20, 2024 5.260 5.282 5.190 5.250 207,022 -0.01(-0.19%)
May 17, 2024 5.233 5.289 5.210 5.260 115,604 -0.14(-2.59%)
May 16, 2024 5.440 5.480 5.370 5.400 63,447 -0.26(-4.68%)
May 15, 2024 5.660 5.700 5.625 5.665 51,342 -0.05(-0.96%)
May 14, 2024 5.670 5.750 5.651 5.720 101,596 -0.15(-2.56%)
May 13, 2024 5.815 5.910 5.815 5.870 219,017 +0.04(+0.77%)
May 10, 2024 5.870 5.870 5.817 5.825 52,110 -0.02(-0.43%)
May 09, 2024 5.790 5.850 5.770 5.850 108,825 -0.10(-1.68%)
May 08, 2024 6.084 6.090 5.880 5.950 114,390 -0.05(-0.83%)
May 07, 2024 5.990 6.090 5.973 6.000 155,371 +0.08(+1.39%)
May 06, 2024 5.886 5.960 5.886 5.918 92,766 +0.23(+4.00%)
May 03, 2024 5.720 5.720 5.610 5.690 172,389 +0.37(+6.98%)
May 02, 2024 5.330 5.340 5.250 5.319 166,802 -0.34(-6.03%)
May 01, 2024 5.640 5.730 5.550 5.660 77,200 +0.08(+1.43%)
Apr 30, 2024 5.541 5.630 5.490 5.580 85,677 -0.03(-0.53%)
Apr 29, 2024 5.535 5.620 5.510 5.610 414,486 -0.06(-1.06%)
Apr 26, 2024 5.600 5.670 5.560 5.670 147,460 +0.06(+1.07%)
Apr 25, 2024 5.560 5.620 5.560 5.610 109,717 -0.02(-0.36%)
Apr 24, 2024 5.590 5.630 5.590 5.630 191,034 +0.02(+0.36%)
Apr 23, 2024 5.586 5.610 5.580 5.610 213,857 -0.01(-0.18%)
Apr 22, 2024 5.510 5.620 5.490 5.620 177,456 +0.05(+0.90%)
Apr 19, 2024 5.588 5.610 5.540 5.570 247,907 +0.01(+0.18%)
Apr 18, 2024 5.585 5.620 5.550 5.560 323,434 -0.08(-1.42%)
Apr 17, 2024 5.580 5.660 5.580 5.640 436,978 +0.08(+1.44%)
Apr 16, 2024 5.568 5.590 5.540 5.560 586,185 -0.04(-0.71%)
Apr 15, 2024 5.730 5.742 5.600 5.600 171,753 -0.03(-0.53%)
Apr 12, 2024 5.605 5.680 5.593 5.630 131,098 +0.00(+0.00%)
Apr 11, 2024 5.668 5.668 5.550 5.630 340,040 +0.09(+1.62%)
Apr 10, 2024 5.532 5.582 5.510 5.540 168,179 -0.19(-3.32%)
Apr 09, 2024 5.650 5.731 5.640 5.730 345,575 +0.22(+3.99%)
Apr 08, 2024 5.440 5.520 5.420 5.510 445,453 +0.12(+2.32%)
Apr 05, 2024 5.412 5.455 5.370 5.385 199,632 -0.15(-2.69%)
Apr 04, 2024 5.610 5.640 5.534 5.534 167,514 -0.01(-0.11%)
Apr 03, 2024 5.450 5.540 5.450 5.540 132,337 +0.15(+2.78%)
Apr 02, 2024 5.340 5.400 5.340 5.390 127,859 +0.05(+0.94%)
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.