UK markets close in 8 hours 8 minutes

Umicore S.A. (NVJP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.29-0.45 (-3.05%)
As of 08:02AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202414.7414.7414.7414.2914.29400
25 Jun 202414.7414.7414.7414.7414.74-
24 Jun 202414.5014.9214.5014.9214.92400
21 Jun 202414.7014.7014.2014.2014.201,088
20 Jun 202414.6114.8214.5414.8214.821,087
19 Jun 202414.5014.6414.2914.6414.64417
18 Jun 202413.3913.8213.3913.8213.82610
17 Jun 202413.7413.7413.2013.5513.552,364
14 Jun 202414.3014.3013.4613.8113.815,241
13 Jun 202415.2015.2013.9914.1114.111,971
12 Jun 202415.7015.7714.8215.2015.204,159
11 Jun 202416.5816.5816.3516.3516.35856
10 Jun 202416.4316.6216.2516.6216.621,800
07 Jun 202416.7016.7016.4016.4216.421,011
06 Jun 202416.8617.0016.7016.9816.981,398
05 Jun 202417.3817.3816.8016.9716.97207
04 Jun 202417.6417.6417.4017.4717.471,902
03 Jun 202418.1118.1117.8117.8117.81610
31 May 202417.9818.4017.9818.4018.40150
30 May 202417.9817.9817.9817.9817.9855
29 May 202418.5818.5818.0418.0418.04237
28 May 202418.7118.7918.7118.7918.79120
27 May 202418.6218.6218.3818.3818.38843
24 May 202418.6718.6718.2918.2918.29640
23 May 202419.0519.0518.7618.7618.76272
22 May 202418.9919.0818.8819.0819.08383
21 May 202419.3919.3918.9018.9018.9018
20 May 202419.8219.8219.5019.5019.5077
17 May 202420.0620.0619.2819.6119.61330
16 May 202421.0421.0418.9720.3020.302,348
15 May 202421.3221.3221.3221.3221.32-
14 May 202421.9021.9020.9221.1221.126,857
13 May 202421.9821.9821.7621.7621.7655
10 May 202421.9821.9821.9821.9821.9850
09 May 202422.2022.2022.2022.2022.20-
08 May 202422.3823.3222.3222.3222.32310
07 May 202422.3222.6822.3222.6822.68367
06 May 202421.3421.8221.3421.8221.82118
03 May 202420.2421.2620.2421.2621.26320
02 May 202420.8620.8620.0820.0820.08125
30 Apr 202420.9221.0620.8620.8620.86544
29 Apr 202420.4420.6420.4420.6420.64500
29 Apr 20240.55 Dividend
26 Apr 202420.8821.1620.8821.1020.55225
25 Apr 202420.9821.0220.9821.0220.47200
24 Apr 202421.0021.0021.0021.0020.45-
23 Apr 202421.0021.0021.0021.0020.451
22 Apr 202421.1021.1021.1021.1020.55-
19 Apr 202420.8021.2020.8021.0220.47261
18 Apr 202421.3421.3421.3421.3420.78-
17 Apr 202420.9021.0820.9021.0820.53500
16 Apr 202420.9621.2220.9621.2020.65324
15 Apr 202421.7421.7421.1221.3020.741,060
12 Apr 202421.1421.4221.1421.2220.67570
11 Apr 202420.9421.3220.9421.0420.49480
10 Apr 202421.2421.5820.8020.8020.26250
09 Apr 202420.3620.9420.3620.9420.39250
08 Apr 202420.1020.2420.1020.2419.71250
05 Apr 202420.4820.4820.1020.1019.58200
04 Apr 202420.5220.9420.5020.8420.30440
03 Apr 202420.0020.4220.0020.4219.8980
02 Apr 202420.1820.2020.1220.1219.60870
28 Mar 202420.1820.1819.8019.8019.28170
27 Mar 202420.1120.2220.1020.2219.69635
26 Mar 202420.5020.5020.3220.3219.79635
25 Mar 202421.2121.2120.9420.9420.39450
22 Mar 202420.8120.8120.8120.8120.27-
21 Mar 202421.0021.0721.0021.0720.52160
20 Mar 202420.3320.3320.3320.3319.80-
19 Mar 202420.5720.5720.3020.3019.77300
18 Mar 202420.5620.8120.5620.7520.211,360
15 Mar 202420.5020.8820.5020.8820.34150
14 Mar 202420.3820.7120.3820.7120.1750
13 Mar 202420.9020.9020.4220.4219.89100
12 Mar 202420.7621.0020.5321.0020.451,257
11 Mar 202420.1720.5520.1720.5520.011,000
08 Mar 202420.3020.3020.3020.3019.77-
07 Mar 202419.5720.3819.5720.3819.85665
06 Mar 202419.5119.9019.5019.9019.38205
05 Mar 202419.2519.2519.2519.2518.75252
04 Mar 202420.0720.0719.9019.9019.385,020
01 Mar 202419.2819.6919.2819.6919.18200
29 Feb 202419.2319.2319.2319.2318.72-
28 Feb 202419.7519.7519.0719.2018.70800
27 Feb 202419.2219.2219.2219.2218.71-
26 Feb 202419.8319.8319.2619.2618.761,201
23 Feb 202419.7420.0319.7420.0319.511,475
22 Feb 202419.8619.8619.7019.7119.20130
21 Feb 202419.8419.8819.6819.8819.36655
20 Feb 202420.0420.0419.8619.9019.38155
19 Feb 202420.5020.5020.2120.2119.68144
16 Feb 202420.7020.7020.0120.3619.83567
15 Feb 202420.6621.0320.6620.9020.36472
14 Feb 202420.6020.7620.6020.6720.132,105
13 Feb 202420.9521.1220.5520.5520.01540
12 Feb 202420.4320.9220.4320.9220.37160
09 Feb 202420.6920.6920.5020.5820.0415
08 Feb 202420.6020.8020.6020.8020.2615
07 Feb 202420.6820.6820.5020.5019.9798
06 Feb 202420.4920.5320.4920.5319.99125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...