Brussels - Delayed Quote EUR

Umicore SA (UMI.BR)

21.04 +0.12 (+0.57%)
At close: April 26 at 5:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 20.92 21.32 20.92 21.04 21.04 422,989
Apr 25, 2024 21.06 21.12 20.84 20.92 20.92 468,794
Apr 24, 2024 21.14 21.28 21.04 21.06 21.06 358,017
Apr 23, 2024 20.92 21.08 20.78 20.98 20.98 344,006
Apr 22, 2024 21.14 21.22 20.74 20.88 20.88 328,949
Apr 19, 2024 20.92 21.22 20.88 21.08 21.08 277,185
Apr 18, 2024 21.28 21.32 20.96 21.12 21.12 396,492
Apr 17, 2024 21.04 21.40 21.04 21.24 21.24 361,427
Apr 16, 2024 21.10 21.32 20.90 21.04 21.04 294,509
Apr 15, 2024 21.46 21.80 21.26 21.42 21.42 392,254
Apr 12, 2024 21.20 21.76 21.20 21.46 21.46 561,416
Apr 11, 2024 20.88 21.40 20.88 21.00 21.00 387,853
Apr 10, 2024 21.58 21.70 20.76 20.82 20.82 595,714
Apr 9, 2024 20.54 21.26 20.52 21.22 21.22 475,869
Apr 8, 2024 20.08 20.44 20.08 20.44 20.44 418,986
Apr 5, 2024 20.60 20.78 20.08 20.08 20.08 561,369
Apr 4, 2024 20.78 21.02 20.52 20.88 20.88 312,037
Apr 3, 2024 20.04 20.60 19.93 20.60 20.60 418,236
Apr 2, 2024 20.00 20.46 19.98 20.08 20.08 433,470
Mar 28, 2024 20.31 20.42 19.79 20.00 20.00 459,812
Mar 27, 2024 20.16 20.25 19.67 20.24 20.24 428,590
Mar 26, 2024 20.50 20.67 20.21 20.22 20.22 622,784
Mar 25, 2024 20.95 21.15 20.80 21.04 21.04 218,385
Mar 22, 2024 20.83 21.26 20.63 21.00 21.00 369,621
Mar 21, 2024 21.20 21.29 20.73 20.95 20.95 507,187
Mar 20, 2024 20.40 20.96 20.25 20.92 20.92 352,373
Mar 19, 2024 20.57 20.84 20.40 20.46 20.46 299,665
Mar 18, 2024 20.73 21.02 20.67 20.67 20.67 230,450
Mar 15, 2024 20.57 21.01 20.46 20.70 20.70 1,052,449
Mar 14, 2024 20.42 20.74 20.42 20.61 20.61 311,932
Mar 13, 2024 20.94 20.95 20.42 20.44 20.44 285,480
Mar 12, 2024 20.76 21.03 20.54 20.96 20.96 251,894
Mar 11, 2024 20.27 20.83 20.26 20.75 20.75 387,293
Mar 8, 2024 20.54 20.71 20.22 20.41 20.41 279,890
Mar 7, 2024 19.50 20.50 19.40 20.47 20.47 708,200
Mar 6, 2024 19.64 19.80 19.47 19.65 19.65 401,744
Mar 5, 2024 19.34 19.82 19.21 19.59 19.59 354,340
Mar 4, 2024 19.90 19.90 19.28 19.50 19.50 346,175
Mar 1, 2024 19.32 19.97 19.32 19.83 19.83 317,568
Feb 29, 2024 19.35 19.47 19.16 19.29 19.29 1,894,053
Feb 28, 2024 19.82 19.89 19.08 19.30 19.30 490,064
Feb 27, 2024 19.50 19.98 19.40 19.98 19.98 338,880
Feb 26, 2024 19.81 19.85 19.33 19.42 19.42 333,964
Feb 23, 2024 19.90 20.11 19.77 19.94 19.94 266,560
Feb 22, 2024 20.04 20.31 19.50 19.80 19.80 487,634
Feb 21, 2024 19.90 20.10 19.67 19.85 19.85 293,056
Feb 20, 2024 20.18 20.45 19.76 19.93 19.93 464,695
Feb 19, 2024 20.83 20.95 20.26 20.34 20.34 431,124
Feb 16, 2024 20.29 20.95 19.76 20.67 20.67 1,011,492
Feb 15, 2024 20.70 21.13 20.70 20.97 20.97 502,270
Feb 14, 2024 20.60 20.88 20.60 20.66 20.66 292,935
Feb 13, 2024 21.19 21.23 20.54 20.70 20.70 329,734
Feb 12, 2024 20.68 21.20 20.61 21.15 21.15 352,201
Feb 9, 2024 20.72 20.96 20.40 20.42 20.42 341,488
Feb 8, 2024 20.55 21.16 20.55 20.77 20.77 273,160
Feb 7, 2024 20.71 20.80 20.45 20.66 20.66 350,142
Feb 6, 2024 20.70 20.87 20.45 20.75 20.75 359,158
Feb 5, 2024 20.38 20.79 20.34 20.66 20.66 377,245
Feb 2, 2024 21.17 21.43 20.52 20.52 20.52 374,947
Feb 1, 2024 20.93 21.21 20.90 20.98 20.98 279,752
Jan 31, 2024 20.70 21.28 20.70 21.17 21.17 490,340
Jan 30, 2024 21.50 21.67 20.49 20.73 20.73 566,979
Jan 29, 2024 21.62 21.70 21.26 21.44 21.44 520,048
Jan 26, 2024 21.66 21.99 21.40 21.80 21.80 458,138
Jan 25, 2024 21.70 21.77 21.44 21.50 21.50 408,107
Jan 24, 2024 21.94 22.17 21.58 21.64 21.64 325,168
Jan 23, 2024 21.15 21.73 21.15 21.54 21.54 474,714
Jan 22, 2024 20.85 21.14 20.72 21.02 21.02 331,107
Jan 19, 2024 21.00 21.10 20.69 20.69 20.69 319,425
Jan 18, 2024 20.78 20.94 20.57 20.94 20.94 385,109
Jan 17, 2024 20.99 21.08 20.60 20.74 20.74 630,690
Jan 16, 2024 21.40 21.54 21.24 21.39 21.39 376,114
Jan 15, 2024 21.68 21.70 21.50 21.54 21.54 306,562
Jan 12, 2024 22.10 22.21 21.86 21.86 21.86 264,402
Jan 11, 2024 22.20 22.38 21.86 21.88 21.88 383,602
Jan 10, 2024 22.00 22.20 21.79 22.07 22.07 560,918
Jan 9, 2024 23.19 23.27 22.00 22.00 22.00 1,149,188
Jan 8, 2024 23.79 23.91 23.05 23.40 23.40 478,294
Jan 5, 2024 24.00 24.15 23.68 24.04 24.04 316,830
Jan 4, 2024 23.68 24.26 23.68 24.17 24.17 538,792
Jan 3, 2024 24.54 24.61 23.32 23.60 23.60 503,500
Jan 2, 2024 25.03 25.20 24.35 24.61 24.61 251,971
Dec 29, 2023 25.01 25.08 24.87 24.90 24.90 269,290
Dec 28, 2023 25.08 25.08 24.87 25.01 25.01 158,574
Dec 27, 2023 24.87 25.24 24.80 24.94 24.94 217,044
Dec 22, 2023 24.59 24.81 24.59 24.71 24.71 278,979
Dec 21, 2023 24.64 24.80 24.42 24.73 24.73 261,361
Dec 20, 2023 24.98 25.06 24.72 24.97 24.97 352,536
Dec 19, 2023 24.36 25.02 24.36 24.92 24.92 309,371
Dec 18, 2023 24.31 24.71 24.25 24.42 24.42 243,990
Dec 15, 2023 24.59 25.02 24.50 24.50 24.50 1,018,400
Dec 14, 2023 24.34 24.81 24.10 24.51 24.51 527,101
Dec 13, 2023 23.74 24.11 23.56 23.58 23.58 562,959
Dec 12, 2023 24.18 24.30 23.58 23.83 23.83 448,596
Dec 11, 2023 23.96 24.22 23.80 24.11 24.11 456,954
Dec 8, 2023 23.53 24.16 23.42 24.10 24.10 493,027
Dec 7, 2023 23.49 23.88 23.29 23.56 23.56 482,102
Dec 6, 2023 23.40 23.74 23.18 23.64 23.64 301,512
Dec 5, 2023 22.80 23.33 22.62 23.33 23.33 358,887
Dec 4, 2023 23.98 24.04 22.57 22.89 22.89 737,357
Dec 1, 2023 24.70 24.86 23.79 24.16 24.16 434,136
Nov 30, 2023 24.31 24.73 24.05 24.53 24.53 2,508,753
Nov 29, 2023 24.03 24.51 24.02 24.43 24.43 526,556
Nov 28, 2023 23.80 24.06 23.69 24.06 24.06 428,121
Nov 27, 2023 23.96 24.15 23.85 23.94 23.94 595,895
Nov 24, 2023 23.77 24.05 23.40 24.04 24.04 331,001
Nov 23, 2023 23.53 23.91 23.50 23.80 23.80 235,855
Nov 22, 2023 23.28 23.64 23.28 23.49 23.49 344,480
Nov 21, 2023 23.59 23.72 23.26 23.26 23.26 357,869
Nov 20, 2023 23.40 23.63 23.09 23.57 23.57 482,765
Nov 17, 2023 23.09 23.59 23.02 23.29 23.29 377,239
Nov 16, 2023 23.53 23.76 23.05 23.07 23.07 353,958
Nov 15, 2023 23.45 24.36 23.24 23.62 23.62 471,214
Nov 14, 2023 22.91 23.33 22.57 23.29 23.29 524,954
Nov 13, 2023 22.87 22.93 22.51 22.77 22.77 319,487
Nov 10, 2023 23.18 23.22 22.54 22.77 22.77 420,360
Nov 9, 2023 23.16 23.74 23.08 23.43 23.43 409,227
Nov 8, 2023 23.23 23.43 22.90 23.15 23.15 316,661
Nov 7, 2023 23.40 23.57 23.31 23.39 23.39 316,223
Nov 6, 2023 23.94 24.39 23.61 23.61 23.61 451,992
Nov 3, 2023 23.69 24.02 23.60 23.89 23.89 359,946
Nov 2, 2023 22.41 23.62 22.41 23.43 23.43 475,858
Nov 1, 2023 22.50 22.56 22.12 22.21 22.21 291,496
Oct 31, 2023 22.41 22.70 22.24 22.45 22.45 361,378
Oct 30, 2023 22.47 22.62 22.29 22.35 22.35 341,079
Oct 27, 2023 22.32 22.61 22.21 22.34 22.34 227,627
Oct 26, 2023 21.96 22.21 21.78 22.09 22.09 377,966
Oct 25, 2023 22.86 22.95 22.13 22.23 22.23 506,610
Oct 24, 2023 22.71 23.07 22.53 22.87 22.87 286,608
Oct 23, 2023 22.96 23.04 22.41 22.57 22.57 420,123
Oct 20, 2023 23.86 23.87 22.92 23.01 23.01 815,208
Oct 19, 2023 24.25 24.63 23.98 24.04 24.04 448,472
Oct 18, 2023 25.26 25.35 24.39 24.46 24.46 759,527
Oct 17, 2023 24.00 26.09 23.94 25.08 25.08 2,139,065
Oct 16, 2023 22.07 22.31 22.00 22.20 22.20 343,796
Oct 13, 2023 21.85 22.15 21.80 22.04 22.04 366,155
Oct 12, 2023 22.10 22.29 21.83 21.90 21.90 413,458
Oct 11, 2023 22.20 22.29 21.97 21.99 21.99 482,659
Oct 10, 2023 21.77 22.45 21.77 22.25 22.25 484,716
Oct 9, 2023 21.70 21.70 21.41 21.59 21.59 266,105
Oct 6, 2023 21.72 21.93 21.47 21.82 21.82 297,077
Oct 5, 2023 21.69 21.92 21.65 21.67 21.67 283,213
Oct 4, 2023 21.34 22.04 21.34 21.75 21.75 337,708
Oct 3, 2023 21.58 21.76 21.37 21.39 21.39 272,042
Oct 2, 2023 22.32 22.58 21.72 21.76 21.76 361,530
Sep 29, 2023 22.21 22.65 22.21 22.45 22.45 443,376
Sep 28, 2023 21.68 21.84 21.43 21.81 21.81 330,909
Sep 27, 2023 21.74 21.96 21.65 21.72 21.72 450,101
Sep 26, 2023 21.50 21.72 21.36 21.70 21.70 792,235
Sep 25, 2023 22.23 22.28 21.38 21.60 21.60 852,342
Sep 22, 2023 22.60 22.68 22.33 22.37 22.37 499,424
Sep 21, 2023 22.96 22.96 22.65 22.66 22.66 526,929
Sep 20, 2023 22.99 23.44 22.96 23.18 23.18 263,303
Sep 19, 2023 23.06 23.20 22.90 22.94 22.94 258,841
Sep 18, 2023 23.40 23.43 23.00 23.14 23.14 179,969
Sep 15, 2023 23.47 23.59 23.25 23.38 23.38 799,756
Sep 14, 2023 23.07 23.16 22.80 23.09 23.09 687,670
Sep 13, 2023 23.12 23.41 22.87 23.01 23.01 386,662
Sep 12, 2023 23.59 23.63 23.08 23.14 23.14 339,219
Sep 11, 2023 23.42 23.82 23.42 23.58 23.58 315,710
Sep 8, 2023 23.69 23.76 23.08 23.26 23.26 302,592
Sep 7, 2023 24.06 24.22 23.50 23.59 23.59 344,113
Sep 6, 2023 23.88 24.37 23.86 24.29 24.29 201,604
Sep 5, 2023 24.02 24.16 23.91 23.93 23.93 308,452
Sep 4, 2023 24.80 24.80 24.19 24.19 24.19 336,858
Sep 1, 2023 24.31 24.80 24.31 24.62 24.62 279,114
Aug 31, 2023 24.00 24.65 23.95 24.47 24.47 1,136,912
Aug 30, 2023 24.09 24.19 23.87 23.95 23.95 317,123
Aug 29, 2023 23.78 24.04 23.75 23.96 23.96 299,003
Aug 28, 2023 23.52 23.76 23.48 23.67 23.67 152,250
Aug 25, 2023 23.43 23.79 23.29 23.36 23.36 274,165
Aug 24, 2023 23.66 23.88 23.40 23.40 23.40 378,372
Aug 23, 2023 23.69 23.95 23.51 23.56 23.56 171,430
Aug 22, 2023 23.48 23.71 23.38 23.57 23.57 280,011
Aug 21, 2023 23.52 23.64 23.32 23.34 23.34 231,150
Aug 18, 2023 0.25 Dividend
Aug 18, 2023 23.75 23.83 23.27 23.53 23.53 390,381
Aug 17, 2023 24.23 24.30 23.77 23.77 23.52 387,240
Aug 16, 2023 24.78 24.81 24.37 24.37 24.11 401,841
Aug 15, 2023 25.32 25.32 24.78 24.87 24.61 250,641
Aug 14, 2023 25.60 25.62 25.19 25.27 25.00 287,071
Aug 11, 2023 26.14 26.14 25.65 25.65 25.38 266,548
Aug 10, 2023 26.19 26.45 26.18 26.25 25.97 244,942
Aug 9, 2023 26.39 26.50 26.18 26.18 25.90 228,090
Aug 8, 2023 26.50 26.52 26.10 26.10 25.83 356,700
Aug 7, 2023 26.99 27.16 26.62 26.74 26.46 273,234
Aug 4, 2023 27.00 27.11 26.78 27.05 26.77 235,838
Aug 3, 2023 26.72 27.03 26.36 27.03 26.75 381,590
Aug 2, 2023 26.35 27.07 26.26 26.83 26.55 610,102
Aug 1, 2023 26.75 27.18 26.73 26.83 26.55 361,721
Jul 31, 2023 27.39 27.48 26.79 26.92 26.64 570,800
Jul 28, 2023 27.51 27.83 27.18 27.59 27.30 494,325
Jul 27, 2023 27.45 27.55 27.31 27.38 27.09 474,378
Jul 26, 2023 27.50 27.53 27.21 27.32 27.03 351,712
Jul 25, 2023 27.56 27.73 27.40 27.50 27.21 360,996
Jul 24, 2023 27.10 27.55 27.03 27.37 27.08 229,387
Jul 21, 2023 27.79 27.79 27.03 27.27 26.98 397,664
Jul 20, 2023 27.66 28.20 27.66 27.80 27.51 270,290
Jul 19, 2023 27.37 27.91 27.33 27.76 27.47 384,521
Jul 18, 2023 26.70 27.35 26.66 27.35 27.06 363,612
Jul 17, 2023 26.65 26.91 26.56 26.75 26.47 238,247
Jul 14, 2023 27.15 27.24 26.85 26.85 26.57 196,927
Jul 13, 2023 27.14 27.46 27.08 27.19 26.90 325,660
Jul 12, 2023 26.40 27.19 26.20 27.12 26.83 513,643
Jul 11, 2023 25.91 26.35 25.73 26.30 26.02 520,727
Jul 10, 2023 25.52 25.85 25.50 25.55 25.28 263,296
Jul 7, 2023 24.94 25.77 24.91 25.71 25.44 468,907
Jul 6, 2023 25.79 25.93 24.92 24.92 24.66 467,537
Jul 5, 2023 26.26 26.43 25.93 26.03 25.76 398,820
Jul 4, 2023 25.70 26.48 25.53 26.46 26.18 557,541
Jul 3, 2023 25.65 25.86 25.43 25.52 25.25 374,129
Jun 30, 2023 25.14 25.72 25.07 25.59 25.32 822,674
Jun 29, 2023 25.05 25.25 24.99 25.09 24.83 747,807
Jun 28, 2023 25.59 25.82 25.10 25.16 24.90 759,825
Jun 27, 2023 26.10 26.25 25.44 25.73 25.46 498,193
Jun 26, 2023 25.88 26.15 25.63 26.03 25.76 367,942
Jun 23, 2023 25.78 26.10 25.73 25.73 25.46 311,656
Jun 22, 2023 25.95 26.15 25.75 25.79 25.52 345,382
Jun 21, 2023 26.20 26.23 25.77 26.17 25.89 254,588
Jun 20, 2023 26.30 26.44 25.81 26.20 25.92 505,820
Jun 19, 2023 27.25 27.25 26.44 26.44 26.16 516,723
Jun 16, 2023 27.66 27.73 27.36 27.36 27.07 1,651,883
Jun 15, 2023 27.90 27.91 27.25 27.59 27.30 368,883
Jun 14, 2023 27.82 28.21 27.82 27.93 27.64 500,952
Jun 13, 2023 27.84 27.95 27.56 27.89 27.60 278,246
Jun 12, 2023 27.65 27.69 27.39 27.56 27.27 267,197
Jun 9, 2023 27.42 27.58 27.26 27.46 27.17 290,784
Jun 8, 2023 27.30 27.88 27.26 27.54 27.25 626,204
Jun 7, 2023 27.50 27.60 27.12 27.46 27.17 239,310
Jun 6, 2023 27.25 27.62 27.03 27.53 27.24 241,595
Jun 5, 2023 27.36 27.69 27.28 27.35 27.06 348,561
Jun 2, 2023 26.68 27.50 26.68 27.33 27.04 481,318
Jun 1, 2023 26.45 26.58 26.00 26.40 26.12 450,055
May 31, 2023 26.50 26.59 25.51 26.00 25.73 1,478,684
May 30, 2023 27.40 27.46 26.75 26.80 26.52 328,873
May 29, 2023 27.60 27.68 27.20 27.27 26.98 116,117
May 26, 2023 27.36 27.57 27.03 27.49 27.20 311,448
May 25, 2023 27.75 27.75 27.09 27.19 26.90 614,236
May 24, 2023 28.21 28.21 26.98 27.66 27.37 952,923
May 23, 2023 28.27 28.90 28.16 28.71 28.41 331,173
May 22, 2023 28.85 28.85 28.18 28.25 27.95 420,351
May 19, 2023 28.97 29.26 28.78 28.87 28.57 485,802
May 18, 2023 28.62 28.80 28.51 28.78 28.48 171,974
May 17, 2023 28.31 28.58 28.15 28.53 28.23 187,595
May 16, 2023 28.77 28.77 28.39 28.51 28.21 305,974
May 15, 2023 28.65 28.84 28.56 28.79 28.49 356,775
May 12, 2023 28.95 29.07 28.59 28.59 28.29 243,922
May 11, 2023 29.11 29.44 28.88 28.88 28.58 441,159
May 10, 2023 29.34 29.34 28.89 29.06 28.75 308,755
May 9, 2023 29.50 29.50 29.02 29.20 28.89 438,587
May 8, 2023 29.52 29.63 29.21 29.45 29.14 436,437
May 5, 2023 28.79 29.61 28.73 29.58 29.27 590,266
May 4, 2023 28.50 28.71 28.22 28.66 28.36 567,035
May 3, 2023 28.01 28.60 27.95 28.55 28.25 414,884
May 2, 2023 0.55 Dividend
May 2, 2023 29.44 29.44 27.94 27.94 27.65 598,372
Apr 28, 2023 29.62 30.03 28.96 29.76 28.90 773,332
Apr 27, 2023 29.26 29.37 28.98 29.32 28.48 321,050
Apr 26, 2023 29.00 29.39 28.77 29.34 28.49 409,125

Related Tickers

YEWTF Environmental Waste International Inc.
0.0120
0.00%
 
DNDDF Dundee Sustainable Technologies Inc.
0.1300
0.00%
 
7004.T Hitachi Zosen Corporation
1,205.00
+0.67%
 
BIRMF BioRem Inc.
1.3800
0.00%
 
ENVI.AS Envipco Holding N.V.
5.30
0.00%
 
SCWO 374Water Inc.
1.4000
+2.19%
 
ACC.OL Aker Carbon Capture ASA
7.04
-1.12%
 
CLIR ClearSign Technologies Corporation
0.7401
-10.03%
 
CHNR China Natural Resources, Inc.
0.9610
-5.78%
 
VLTO Veralto Corporation
94.12
+0.35%