Umicore S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.780	20.920	20.520	20.540	20.540	593,026
2026-10-15	20.180	20.580	19.950	20.580	20.580	469,233
2026-10-14	21.000	21.120	20.540	20.700	20.700	589,569
2026-10-13	20.740	21.080	20.640	20.860	20.860	254,641
2026-10-12	20.960	21.040	20.760	20.760	20.760	529,876
2026-10-09	20.780	21.180	20.720	20.980	20.980	287,577
2026-10-08	20.540	20.600	20.080	20.560	20.560	324,117
2026-10-07	20.740	21.160	20.740	20.740	20.740	317,385
2026-10-06	21.060	21.580	20.620	21.100	21.100	330,592
2026-10-05	21.120	21.260	20.760	21.060	21.060	264,004
2026-10-02	20.820	21.260	20.740	21.180	21.180	356,902
2026-10-01	21.100	21.100	20.540	20.560	20.560	299,693
2026-09-30	21.180	21.480	21.080	21.120	21.120	379,265
2026-09-29	21.340	21.580	21.060	21.100	21.100	193,150
2026-09-28	21.280	21.300	20.800	21.080	21.080	329,948
2026-09-25	21.460	21.520	21.160	21.400	21.400	339,323
2026-09-24	21.640	21.880	21.040	21.040	21.040	349,820
2026-09-23	21.820	21.920	21.360	21.480	21.480	270,509
2026-09-22	21.640	21.820	21.300	21.700	21.700	380,985
2026-09-21	21.880	22.000	21.480	21.580	21.580	245,586
2026-09-18	22.180	22.280	21.480	21.680	21.680	732,542

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.