Umicore SA (UMICF)
PNK: UMICF
· Real-Time Price · USD
9.72
0.00 (0.00%)
At close: May 05, 2025, 3:57 PM
UMICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 9.44 | 9.72 | 9.44 | 9.72 | n/a | -0.82% | 56 |
| May 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | n/a | 8.89% | 100 |
| May 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | n/a | -1.10% | 300 |
| Apr 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | n/a | 0.00% | 120 |
| Apr 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0 |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0 |
| Apr 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0 |
| Apr 24, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 8.90 | 1.11% | 500 |
| Apr 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0 |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | 0.90% | 2,600 |
| Apr 21, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.72 | 4.08% | 100 |
| Apr 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.00% | 0 |
| Apr 16, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.00% | 0 |
| Apr 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.00% | 0 |
| Apr 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.00% | 0 |
| Apr 11, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.00% | 0 |
| Apr 10, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.38 | -0.70% | 100 |
| Apr 9, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.00% | 0 |
| Apr 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.00% | 0 |
| Apr 7, 2025 | 9.10 | 9.10 | 8.36 | 8.63 | 8.44 | -4.11% | 1,400 |