UK markets closed

Umicore SA (0RUY.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
21.38+1.41 (+7.09%)
At close: 07:05PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.2021.6419.8021.2121.2116,379
02 May 202420.4020.1920.0019.9719.971,033,469
01 May 202420.9420.9420.9420.9420.94-
30 Apr 202421.1421.1020.3620.9420.94100,714
29 Apr 202420.5521.0420.2020.9020.9082,101
29 Apr 20240.55 Dividend
26 Apr 202421.2321.3020.9221.1620.61116,607
25 Apr 202421.0021.1020.9020.9820.43191,447
24 Apr 202421.0021.3821.0621.1420.59117,784
23 Apr 202420.8021.0820.7421.0420.491,197,681
22 Apr 202421.1421.3220.8220.9420.40787,937
19 Apr 202421.2921.2620.7821.1820.63174,734
18 Apr 202421.4921.4420.9621.1020.55779,779
17 Apr 202421.0021.4020.9021.2520.701,519,008
16 Apr 202421.4921.5620.8921.1020.5590,154
15 Apr 202421.4921.7421.2421.5320.97947,828
12 Apr 202421.3721.8020.8621.2720.72329,059
11 Apr 202421.0221.3620.6821.0820.532,527,822
10 Apr 202421.4321.7220.7420.8220.281,638,928
09 Apr 202420.7521.2620.3021.0820.53981,719
08 Apr 202420.3820.4419.9520.3819.85174,920
05 Apr 202420.5920.7420.0820.2519.73220,105
04 Apr 202420.6921.0620.5220.8420.30146,161
03 Apr 202420.0020.6019.9920.4319.90189,014
02 Apr 202420.0020.4619.8720.1819.66525,764
28 Mar 202420.1020.4719.7919.9419.43160,423
27 Mar 202420.1520.3519.6920.1919.66116,417
26 Mar 202420.9521.1720.2220.3219.79138,785
25 Mar 202421.0021.1420.8121.0820.5450,312
22 Mar 202421.1621.2220.6821.0520.50560,231
21 Mar 202420.9621.2620.7620.8920.3592,906
20 Mar 202420.4020.9420.3020.9220.38180,020
19 Mar 202420.5020.8120.4120.5019.97124,108
18 Mar 202421.0920.9720.5720.7520.2179,386
15 Mar 202420.5020.9920.4820.8520.31205,513
14 Mar 202420.2220.7020.3120.5420.01609,283
13 Mar 202421.0021.0920.4420.5119.97208,632
12 Mar 202420.8021.0220.5621.0020.4691,471
11 Mar 202420.2120.8220.1520.8020.26383,976
08 Mar 202420.5020.7120.2520.3819.85120,743
07 Mar 202419.7020.5019.4020.4719.94306,005
06 Mar 202419.9019.8019.5019.6419.1391,160
05 Mar 202419.4119.7819.2319.5819.0890,655
04 Mar 202420.0019.9219.2719.5219.02111,965
01 Mar 202419.4019.9619.1719.8519.33122,596
29 Feb 202419.3919.4519.1819.3018.79924,169
28 Feb 202420.0020.1019.0919.3118.8180,989
27 Feb 202419.6019.9819.2819.9419.43979,377
26 Feb 202420.0020.0619.3319.4318.93291,158
23 Feb 202419.7220.0519.8219.9219.4085,369
22 Feb 202419.8620.1619.5019.8019.2891,342
21 Feb 202420.0120.0519.6919.8319.3255,143
20 Feb 202420.2520.4719.7619.9519.43170,688
19 Feb 202421.0021.0020.2820.2819.75254,460
16 Feb 202420.5521.1019.8320.7420.20363,741
15 Feb 202420.6021.1320.6821.0020.46135,341
14 Feb 202420.5420.8820.4720.6720.1395,424
13 Feb 202421.6321.3020.5720.6720.1353,632
12 Feb 202420.9521.2020.2921.0220.48252,903
09 Feb 202420.7721.0120.4020.4419.91121,955
08 Feb 202420.5021.2020.4920.8020.26103,666
07 Feb 202420.7020.8120.4720.6620.12126,218
06 Feb 202421.0020.8720.4720.8020.2689,262
05 Feb 202420.5020.7920.2520.6620.1285,644
02 Feb 202421.5321.4120.5220.5320.00107,156
01 Feb 202420.9221.3020.8020.9220.3875,718
31 Jan 202421.0321.2420.7121.2020.65101,598
30 Jan 202421.8121.6720.5020.7420.20225,684
29 Jan 202421.8121.9421.2721.3820.82528,623
26 Jan 202421.7021.9521.3721.7821.21210,345
25 Jan 202421.8821.7421.4421.6021.04246,781
24 Jan 202421.7522.2221.4121.6721.11157,721
23 Jan 202421.4221.6920.8921.6121.05129,828
22 Jan 202421.2421.1220.5621.0720.52196,342
19 Jan 202420.7521.0620.6920.7620.2370,362
18 Jan 202421.0020.9420.5820.8720.3393,762
17 Jan 202421.4121.5220.6020.7820.24190,166
16 Jan 202421.5321.6721.2421.3920.83184,161
15 Jan 202421.6422.0021.5321.5721.0066,745
12 Jan 202422.3422.2921.7421.9021.3387,381
11 Jan 202422.2022.4221.8622.2321.65135,471
10 Jan 202422.2022.1921.8022.0521.48303,704
09 Jan 202423.1423.5522.0022.1621.58441,007
08 Jan 202424.3123.8823.0523.3522.74172,202
05 Jan 202423.8424.1323.7024.0023.38101,862
04 Jan 202423.5024.2623.7724.2523.62205,705
03 Jan 202424.8724.5823.3323.4822.86148,400
02 Jan 202425.1525.1424.3624.5623.9294,516
29 Dec 202325.0925.0724.8924.9324.2874,085
28 Dec 202325.0825.1024.8924.9224.2748,657
27 Dec 202325.0025.1624.5624.8724.2264,494
22 Dec 202324.9824.8824.5024.6724.0365,312
21 Dec 202324.6625.1224.4624.6824.0462,138
20 Dec 202325.0025.1324.7224.8924.2490,106
19 Dec 202324.2025.0324.2624.8124.17380,331
18 Dec 202324.5324.6524.2024.4923.8535,086
15 Dec 202324.5025.0224.5024.6323.9894,443
14 Dec 202324.3424.8024.1124.4823.84179,050
13 Dec 202323.8324.0923.5723.5822.96468,301
12 Dec 202324.3424.2823.6023.8123.1949,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...