Umicore SA UMICY
4.84 USD -0.12 (-2.50%)
Regular-session close
4.83 Day range 4.89
4.08 52-week range 7.68
- YTD
- -7.06%
- 1 year
- -2.18%
UMICY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.89 | 4.89 | 4.83 | 4.83 | -0.14 | -2.82% | 700 |
| Nov 12, 2026 | 5.01 | 5.01 | 4.93 | 4.97 | -0.17 | -3.31% | 12,300 |
| Nov 11, 2026 | 5.17 | 5.19 | 5.13 | 5.14 | -0.02 | -0.39% | 29,100 |
| Nov 10, 2026 | 5.14 | 5.16 | 5.13 | 5.16 | -0.12 | -2.27% | 6,300 |
| Nov 9, 2026 | 5.26 | 5.31 | 5.25 | 5.28 | +0.20 | +3.94% | 20,900 |
| Nov 6, 2026 | 5.13 | 5.13 | 5.06 | 5.08 | -0.03 | -0.59% | 19,700 |
| Nov 5, 2026 | 5.24 | 5.25 | 5.11 | 5.11 | -0.21 | -3.95% | 19,600 |
| Nov 4, 2026 | 5.27 | 5.32 | 5.24 | 5.32 | +0.41 | +8.35% | 36,800 |
| Nov 3, 2026 | 5.04 | 5.04 | 4.91 | 4.91 | -0.07 | -1.41% | 22,300 |
| Nov 2, 2026 | 4.99 | 5.04 | 4.96 | 4.98 | +0.09 | +1.84% | 87,400 |
| Oct 30, 2026 | 4.82 | 4.89 | 4.78 | 4.89 | -0.25 | -4.86% | 65,100 |
| Oct 29, 2026 | 5.16 | 5.16 | 5.10 | 5.14 | -0.03 | -0.58% | 14,700 |
| Oct 28, 2026 | 5.11 | 5.17 | 5.10 | 5.17 | +0.02 | +0.39% | 10,900 |
| Oct 27, 2026 | 4.97 | 5.15 | 4.97 | 5.15 | +0.27 | +5.53% | 45,100 |
| Oct 26, 2026 | 4.86 | 4.90 | 4.85 | 4.88 | +0.12 | +2.52% | 23,000 |
| Oct 23, 2026 | 4.83 | 4.83 | 4.75 | 4.76 | -0.19 | -3.84% | 66,400 |
| Oct 22, 2026 | 5.00 | 5.00 | 4.91 | 4.95 | -0.23 | -4.44% | 51,800 |
| Oct 21, 2026 | 5.24 | 5.26 | 5.18 | 5.18 | +0.01 | +0.19% | 13,000 |
| Oct 20, 2026 | 5.11 | 5.27 | 5.11 | 5.17 | -0.20 | -3.72% | 82,800 |
| Oct 19, 2026 | 5.53 | 5.53 | 5.37 | 5.37 | -0.26 | -4.62% | 20,800 |
| Oct 16, 2026 | 5.77 | 5.77 | 5.63 | 5.63 | -0.10 | -1.75% | 25,000 |
| Oct 15, 2026 | 5.63 | 5.74 | 5.58 | 5.73 | +0.03 | +0.53% | 24,000 |
| Oct 14, 2026 | 5.74 | 5.74 | 5.62 | 5.70 | -0.12 | -2.06% | 24,900 |
| Oct 13, 2026 | 5.83 | 5.85 | 5.79 | 5.82 | +0.08 | +1.39% | 12,500 |
| Oct 12, 2026 | 5.76 | 5.78 | 5.74 | 5.74 | -0.10 | -1.71% | 11,000 |
| Oct 9, 2026 | 5.83 | 5.84 | 5.80 | 5.84 | +0.09 | +1.57% | 10,600 |
| Oct 8, 2026 | 5.68 | 5.75 | 5.66 | 5.75 | -0.02 | -0.35% | 14,900 |
| Oct 7, 2026 | 5.78 | 5.78 | 5.75 | 5.77 | -0.10 | -1.70% | 14,300 |
| Oct 6, 2026 | 5.88 | 5.91 | 5.86 | 5.87 | -0.01 | -0.17% | 18,700 |
| Oct 5, 2026 | 5.82 | 5.90 | 5.77 | 5.88 | -0.03 | -0.51% | 47,600 |
| Oct 2, 2026 | 5.85 | 5.93 | 5.85 | 5.91 | +0.15 | +2.60% | 20,600 |
| Oct 1, 2026 | 5.79 | 5.79 | 5.71 | 5.76 | -0.15 | -2.54% | 30,100 |
| Sep 30, 2026 | 5.96 | 6.01 | 5.91 | 5.91 | -0.03 | -0.51% | 23,500 |
| Sep 29, 2026 | 5.91 | 5.95 | 5.90 | 5.94 | -0.07 | -1.16% | 12,200 |
| Sep 28, 2026 | 5.97 | 6.01 | 5.93 | 6.01 | -0.09 | -1.48% | 13,700 |
| Sep 25, 2026 | 6.01 | 6.10 | 6.01 | 6.10 | +0.11 | +1.84% | 9,500 |
| Sep 24, 2026 | 6.02 | 6.02 | 5.97 | 5.99 | -0.06 | -0.99% | 5,900 |
| Sep 23, 2026 | 6.11 | 6.11 | 5.98 | 6.05 | -0.16 | -2.58% | 4,400 |
| Sep 22, 2026 | 6.12 | 6.21 | 6.11 | 6.21 | +0.07 | +1.14% | 67,100 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.05 | 6.14 | -0.02 | -0.32% | 155,300 |
| Sep 18, 2026 | 6.15 | 6.18 | 6.11 | 6.16 | -0.14 | -2.22% | 24,000 |
| Sep 17, 2026 | 6.32 | 6.37 | 6.29 | 6.30 | +0.13 | +2.11% | 9,700 |
| Sep 16, 2026 | 6.26 | 6.29 | 6.17 | 6.17 | -0.03 | -0.48% | 59,600 |
| Sep 15, 2026 | 6.16 | 6.20 | 6.16 | 6.20 | +0.02 | +0.32% | 5,300 |
| Sep 14, 2026 | 6.04 | 6.20 | 6.02 | 6.18 | -0.26 | -4.04% | 57,100 |
| Sep 11, 2026 | 6.50 | 6.51 | 6.43 | 6.44 | +0.08 | +1.26% | 7,300 |
| Sep 10, 2026 | 6.38 | 6.40 | 6.35 | 6.36 | -0.28 | -4.22% | 9,400 |
| Sep 9, 2026 | 6.75 | 6.76 | 6.64 | 6.64 | 0.00 | 0.00% | 16,800 |
| Sep 8, 2026 | 6.68 | 6.69 | 6.64 | 6.64 | +0.03 | +0.45% | 17,700 |
| Sep 4, 2026 | 6.58 | 6.64 | 6.58 | 6.61 | -0.06 | -0.90% | 6,700 |
| Sep 3, 2026 | 6.62 | 6.69 | 6.62 | 6.67 | +0.05 | +0.76% | 171,300 |
| Sep 2, 2026 | 6.70 | 6.75 | 6.61 | 6.62 | +0.05 | +0.76% | 15,600 |
| Sep 1, 2026 | 6.52 | 6.61 | 6.51 | 6.57 | -0.22 | -3.24% | 22,600 |
| Aug 31, 2026 | 6.82 | 6.85 | 6.78 | 6.79 | +0.02 | +0.30% | 73,300 |
| Aug 28, 2026 | 6.86 | 6.90 | 6.75 | 6.77 | -0.01 | -0.15% | 143,500 |
| Aug 27, 2026 | 6.68 | 6.78 | 6.68 | 6.78 | +0.07 | +1.04% | 7,400 |
| Aug 26, 2026 | 6.72 | 6.74 | 6.70 | 6.71 | -0.06 | -0.89% | 10,400 |
| Aug 25, 2026 | 6.69 | 6.80 | 6.69 | 6.77 | -0.01 | -0.15% | 16,500 |
| Aug 24, 2026 | 6.79 | 6.80 | 6.75 | 6.78 | +0.13 | +1.95% | 20,600 |
| Aug 21, 2026 | 6.71 | 6.71 | 6.64 | 6.65 | +0.15 | +2.31% | 17,000 |
| Aug 20, 2026 | 6.52 | 6.54 | 6.46 | 6.50 | -0.28 | -4.13% | 26,000 |
| Aug 19, 2026 | 6.85 | 6.87 | 6.76 | 6.78 | +0.14 | +2.11% | 54,500 |
| Aug 18, 2026 | 6.75 | 6.75 | 6.61 | 6.64 | -0.24 | -3.49% | 75,800 |
| Aug 17, 2026 | 6.85 | 6.92 | 6.85 | 6.88 | +0.16 | +2.38% | 140,900 |
| Aug 14, 2026 | 6.64 | 6.74 | 6.64 | 6.72 | +0.07 | +1.05% | 24,000 |
65 days, newest first. Daily bars as drawn on the UMICY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.