Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umicore Group ADR (OP: UMICY )

2.480 -0.030 (-1.20%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 13, 2025 2.460 2.490 2.440 2.480 234,681 -0.03(-1.20%)
Jan 10, 2025 2.510 2.530 2.460 2.510 120,991 -0.09(-3.46%)
Jan 08, 2025 2.580 2.615 2.560 2.600 126,883 -0.02(-0.76%)
Jan 07, 2025 2.633 2.640 2.583 2.620 206,487 -0.01(-0.38%)
Jan 06, 2025 2.620 2.680 2.615 2.630 277,037 +0.07(+2.88%)
Jan 03, 2025 2.530 2.560 2.510 2.556 493,797 +0.02(+0.64%)
Jan 02, 2025 2.560 2.570 2.510 2.540 120,568 +0.04(+1.60%)
Dec 31, 2024 2.500 0 -0.06(-2.34%)
Dec 30, 2024 2.560 2.580 2.510 2.560 364,263 +0.00(+0.00%)
Dec 27, 2024 2.580 2.600 2.560 2.560 179,975 -0.03(-1.16%)
Dec 26, 2024 2.540 2.620 2.540 2.590 336,182 -0.02(-0.77%)
Dec 24, 2024 2.600 2.610 2.570 2.610 26,897 +0.00(+0.00%)
Dec 23, 2024 2.550 2.620 2.530 2.610 504,576 +0.10(+3.98%)
Dec 20, 2024 2.450 2.530 2.450 2.510 480,977 +0.07(+2.87%)
Dec 19, 2024 2.500 2.500 2.440 2.440 535,487 -0.08(-3.17%)
Dec 18, 2024 2.550 2.580 2.480 2.520 246,822 -0.06(-2.33%)
Dec 17, 2024 2.560 2.592 2.550 2.580 208,484 -0.04(-1.71%)
Dec 16, 2024 2.600 2.630 2.580 2.625 435,135 -0.01(-0.38%)
Dec 13, 2024 2.650 2.660 2.630 2.635 154,071 -0.11(-3.83%)
Dec 12, 2024 2.760 2.760 2.740 2.740 207,224 -0.05(-1.97%)
Dec 11, 2024 2.780 2.810 2.780 2.795 187,244 -0.04(-1.58%)
Dec 10, 2024 2.850 2.860 2.830 2.840 134,868 -0.03(-1.05%)
Dec 09, 2024 2.880 2.915 2.870 2.870 311,213 +0.06(+2.14%)
Dec 06, 2024 2.840 2.840 2.790 2.810 164,168 +0.00(+0.00%)
Dec 05, 2024 2.800 2.820 2.780 2.810 160,232 +0.03(+1.08%)
Dec 04, 2024 2.800 2.800 2.760 2.780 223,928 +0.04(+1.46%)
Dec 03, 2024 2.760 2.780 2.730 2.740 421,574 +0.07(+2.62%)
Dec 02, 2024 2.635 2.680 2.635 2.670 354,861 +0.04(+1.52%)
Nov 29, 2024 2.630 2.641 2.609 2.630 59,954 +0.04(+1.54%)
Nov 27, 2024 2.600 2.630 2.580 2.590 293,873 -0.05(-1.89%)
Nov 26, 2024 2.710 2.710 2.621 2.640 261,951 -0.08(-2.94%)
Nov 25, 2024 2.720 2.740 2.700 2.720 217,412 +0.08(+3.03%)
Nov 22, 2024 2.610 2.650 2.600 2.640 241,045 +0.03(+1.15%)
Nov 21, 2024 2.600 2.640 2.590 2.610 336,999 -0.06(-2.25%)
Nov 20, 2024 2.650 2.680 2.630 2.670 215,747 +0.03(+1.14%)
Nov 19, 2024 2.580 2.650 2.580 2.640 256,669 +0.00(+0.00%)
Nov 18, 2024 2.680 2.680 2.630 2.640 652,685 -0.03(-1.12%)
Nov 15, 2024 2.710 2.710 2.660 2.670 226,573 -0.06(-2.20%)
Nov 14, 2024 2.730 2.770 2.710 2.730 440,793 +0.02(+0.74%)
Nov 13, 2024 2.706 2.740 2.700 2.710 345,563 +0.00(+0.00%)
Nov 12, 2024 2.765 2.770 2.700 2.710 393,639 -0.11(-3.96%)
Nov 11, 2024 2.840 2.850 2.810 2.822 351,683 +0.02(+0.77%)
Nov 08, 2024 2.810 2.820 2.770 2.800 275,198 -0.18(-6.09%)
Nov 07, 2024 3.010 3.010 2.960 2.982 352,161 +0.13(+4.61%)
Nov 06, 2024 2.885 2.900 2.830 2.850 92,832 -0.14(-4.68%)
Nov 05, 2024 2.990 3.029 2.980 2.990 182,971 -0.02(-0.66%)
Nov 04, 2024 3.040 3.046 3.000 3.010 233,708 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.