Umicore SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.040	18.040	18.030	18.040	18.040	11,594
2026-10-21	18.820	18.820	18.645	18.645	18.645	911
2026-10-20	19.435	20.660	18.960	18.960	18.960	150
2026-10-19	20.355	20.660	19.580	19.580	19.580	73
2026-10-16	20.730	20.730	20.660	20.730	20.730	128
2026-10-15	20.335	20.580	19.760	20.580	20.580	2,112,830
2026-10-14	21.080	21.080	20.540	20.620	20.620	27,845
2026-10-13	20.600	21.040	20.600	20.860	20.860	8,994
2026-10-12	20.800	21.100	20.760	20.760	20.760	8,618
2026-10-09	20.720	21.160	20.720	20.800	20.800	11,676
2026-10-08	20.580	20.580	20.060	20.455	20.455	15,853
2026-10-07	20.880	21.130	20.694	20.800	20.800	43,815
2026-10-06	21.120	21.560	21.000	21.120	21.120	12,407
2026-10-05	21.210	21.300	20.800	21.080	21.080	5,220
2026-10-02	20.720	21.210	20.720	21.140	21.140	3,357
2026-10-01	21.020	21.120	20.560	20.650	20.650	16,935
2026-09-30	21.060	21.440	21.060	21.210	21.210	17,949
2026-09-29	21.290	21.500	21.060	21.326	21.326	12,685
2026-09-28	21.300	21.300	20.820	21.099	21.099	30,473
2026-09-25	21.370	21.580	21.180	21.470	21.470	7,717
2026-09-24	21.700	21.880	21.040	21.330	21.330	19,400
2026-09-23	21.660	21.960	21.380	21.470	21.470	2,406
2026-09-22	21.510	21.740	21.340	21.580	21.580	14,156

Page 1 of 1 · 23 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.