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

Umicore Group ADR (OP: UMICY )

2.484 -0.209 (-7.76%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.490 2.520 2.460 2.484 83,409 -0.21(-7.76%)
Feb 13, 2025 2.720 2.730 2.663 2.693 206,717 +0.06(+2.40%)
Feb 12, 2025 2.570 2.639 2.560 2.630 134,726 +0.05(+1.94%)
Feb 11, 2025 2.565 2.592 2.560 2.580 56,929 +0.03(+1.18%)
Feb 10, 2025 2.550 2.570 2.540 2.550 122,313 +0.00(+0.00%)
Feb 07, 2025 2.600 2.600 2.530 2.550 152,817 -0.02(-0.78%)
Feb 06, 2025 2.560 2.570 2.540 2.570 246,347 +0.10(+4.05%)
Feb 05, 2025 2.458 2.480 2.450 2.470 177,605 +0.00(+0.00%)
Feb 04, 2025 2.480 2.510 2.470 2.470 160,932 +0.06(+2.28%)
Feb 03, 2025 2.375 2.450 2.370 2.415 194,476 -0.04(-1.83%)
Jan 31, 2025 2.470 2.520 2.460 2.460 76,524 -0.11(-4.28%)
Jan 30, 2025 2.600 2.608 2.570 2.570 185,972 +0.04(+1.58%)
Jan 29, 2025 2.540 2.590 2.530 2.530 174,147 -0.05(-2.09%)
Jan 28, 2025 2.610 2.610 2.550 2.584 185,037 -0.02(-0.62%)
Jan 27, 2025 2.565 2.600 2.562 2.600 102,901 +0.02(+0.78%)
Jan 24, 2025 2.590 2.600 2.575 2.580 106,859 +0.07(+2.79%)
Jan 23, 2025 2.530 2.530 2.500 2.510 129,295 -0.01(-0.40%)
Jan 22, 2025 2.530 2.530 2.500 2.520 250,212 -0.02(-0.79%)
Jan 21, 2025 2.531 2.560 2.531 2.540 51,751 -0.06(-2.41%)
Jan 17, 2025 2.620 2.630 2.588 2.603 43,331 +0.07(+2.87%)
Jan 16, 2025 2.520 2.579 2.510 2.530 145,481 -0.01(-0.39%)
Jan 15, 2025 2.550 2.580 2.500 2.540 460,581 +0.08(+3.25%)
Jan 14, 2025 2.460 2.490 2.440 2.460 381,966 -0.02(-0.81%)
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%)
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.