UMICORE S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.260	19.260	18.290	18.620	18.620	4,876
2026-10-19	20.240	20.240	19.470	19.470	19.470	2,701
2026-10-16	20.840	20.880	20.500	20.580	20.580	200
2026-10-15	20.160	20.500	20.100	20.500	20.500	589
2026-10-14	20.880	21.020	20.540	20.540	20.540	729
2026-10-13	20.700	20.900	20.700	20.860	20.860	205
2026-10-12	20.840	20.960	20.800	20.800	20.800	347
2026-10-09	20.780	21.080	20.780	20.860	20.860	2,405
2026-10-08	20.380	20.540	20.080	20.440	20.440	1,591
2026-10-07	20.960	21.080	20.820	20.820	20.820	121
2026-10-06	21.040	21.100	20.720	21.100	21.100	169
2026-10-05	21.180	21.220	20.900	21.220	21.220	1,532
2026-10-02	20.780	21.220	20.780	21.140	21.140	1,646
2026-10-01	21.140	21.140	20.540	20.540	20.540	1,893
2026-09-30	21.280	21.320	21.120	21.120	21.120	1,414
2026-09-29	21.360	21.480	21.120	21.120	21.120	1,903
2026-09-28	21.040	21.300	20.880	20.920	20.920	5,992
2026-09-25	21.520	21.520	21.220	21.400	21.400	779
2026-09-24	21.720	21.720	21.180	21.200	21.200	4,780
2026-09-23	21.880	21.880	21.400	21.460	21.460	630
2026-09-22	21.740	21.820	21.400	21.660	21.660	1,680
2026-09-21	21.780	21.880	21.540	21.540	21.540	4,243

Page 1 of 1 · 22 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.