UK markets closed

Umicore S.A. (UMI.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
36.46+1.13 (+3.20%)
At close: 5:39PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Sep 202035.3036.6135.0136.4636.46711,548
28 Sep 202035.2835.6134.9235.3335.33794,348
25 Sep 202035.3735.6534.5634.9134.91759,101
24 Sep 202037.5037.5034.7735.3535.351,469,342
23 Sep 202039.2039.3937.6437.8737.871,348,473
22 Sep 202038.7839.3838.4639.0639.06686,603
21 Sep 202041.0941.0938.6638.7138.71740,126
18 Sep 2020------
17 Sep 202040.0840.7639.8840.3140.31457,009
16 Sep 202039.5740.4139.5740.4040.40434,362
15 Sep 202039.3239.7838.9039.5739.57351,711
14 Sep 202040.2440.5039.1839.2439.24396,129
11 Sep 202039.6140.1739.1640.1240.12388,091
10 Sep 202039.7039.7939.2439.5939.59337,471
09 Sep 202038.8539.6838.7139.5439.54305,773
08 Sep 202039.8040.2438.2939.0039.00471,693
07 Sep 202039.0239.9638.8239.8439.84379,069
04 Sep 202038.4439.7938.2038.9338.93456,671
03 Sep 202039.7439.9838.4738.5238.52615,901
02 Sep 202038.5439.7438.5439.4539.45568,615
01 Sep 202038.5139.1638.2838.4438.44373,824
31 Aug 202038.7839.2438.4338.4938.49348,422
28 Aug 202038.8438.8438.1538.4938.49321,798
27 Aug 202039.3139.7638.6638.6638.66544,231
26 Aug 202038.0239.1637.9039.1639.16563,798
25 Aug 202038.8739.2938.3638.3838.38415,303
24 Aug 202038.5239.2438.5238.8438.84391,931
21 Aug 202038.8639.0538.1838.3938.39431,702
21 Aug 20200.25 Dividend
20 Aug 202039.4839.7738.7738.8638.61378,923
19 Aug 202039.5939.9139.3139.8539.59365,331
18 Aug 202039.2040.0239.0139.5939.34516,241
17 Aug 202038.8339.3138.6439.2138.96331,129
14 Aug 202039.2539.3738.4938.7638.51370,588
13 Aug 202038.9339.4438.6239.2939.04447,412
12 Aug 202038.0039.2937.5338.9738.72639,003
11 Aug 202038.7438.9137.7938.1537.90914,964
10 Aug 202038.0738.5737.6738.4838.23684,970
07 Aug 202037.5538.5137.3537.9837.74738,769
06 Aug 202038.0038.3237.0937.4837.24689,331
05 Aug 202039.1139.1437.8638.0737.83975,325
04 Aug 202040.1340.3038.7339.0038.75757,461
03 Aug 202039.9040.7639.1140.0339.77811,701
31 Jul 202041.4041.8639.5639.9439.681,492,741
30 Jul 202044.8745.0043.2143.6543.37651,151
29 Jul 202044.7045.3644.6544.9144.62345,940
28 Jul 202044.8845.2744.2145.0744.78412,673
27 Jul 202044.6445.2844.2544.9044.61376,949
24 Jul 202045.0145.0144.3544.7744.48418,934
23 Jul 202045.4345.6045.0745.4645.17379,884
22 Jul 202045.5445.7445.0145.4245.13454,021
21 Jul 202044.8045.8244.5245.6945.40766,770
20 Jul 2020------
17 Jul 202043.5344.1743.5043.9243.64308,926
16 Jul 202042.5944.0542.0343.7643.48805,436
15 Jul 202044.4844.8042.8642.8642.581,003,496
14 Jul 202044.2044.3343.2644.3344.04467,271
13 Jul 202043.6044.9843.2144.7644.47695,027
10 Jul 202043.2043.6542.8743.3843.10528,545
09 Jul 202043.8744.1443.0543.2042.92662,039
08 Jul 202043.9944.3843.5943.6643.38652,690
07 Jul 202044.0044.5743.8743.9943.71537,624
06 Jul 202042.9244.0442.8044.0243.74508,815
03 Jul 202043.2743.5442.3842.5642.29231,415
02 Jul 202042.6243.4242.0543.1542.87497,083
01 Jul 202042.0042.7041.6042.0641.79560,888
30 Jun 202041.7041.9241.1741.9141.64468,671
29 Jun 202041.4041.9141.0341.7041.43645,287
26 Jun 202042.5242.7541.3041.4641.19524,861
25 Jun 202041.3442.1940.8342.1941.92658,769
24 Jun 202042.5542.6541.5141.5641.29482,942
23 Jun 202043.0943.2542.4742.7142.44507,381
22 Jun 202042.6043.3042.2042.6842.41655,158
19 Jun 202043.1143.1942.2942.8642.58918,478
18 Jun 202043.4044.3842.6642.9542.67697,632
17 Jun 202043.1544.3342.7043.5643.28666,999
16 Jun 202042.8843.5141.5942.8442.561,502,454
15 Jun 202041.1844.5640.7543.4943.21799,642
12 Jun 202040.6642.6640.1841.7341.46507,340
11 Jun 202042.3842.5141.3241.3241.05485,511
10 Jun 202043.2743.8442.3943.1642.88510,141
09 Jun 202043.8944.5042.7143.0742.79510,925
08 Jun 202042.9944.7542.5443.7643.48697,689
05 Jun 202042.4743.2041.6642.7842.50451,590
04 Jun 202041.1343.3341.1042.4642.19894,656
03 Jun 202041.5541.8340.8641.4841.21537,305
02 Jun 202041.1041.8840.5641.5241.25483,531
01 Jun 202040.2541.1739.5440.8640.60295,854
29 May 202039.9640.2539.2039.8439.58909,956
28 May 202040.0040.7039.4740.4040.14577,686
27 May 202040.8041.3539.2639.8539.59700,059
26 May 202039.8041.3039.2340.7840.52794,703
25 May 202039.8039.8038.4639.2438.99286,033
22 May 202037.8039.7337.0539.7039.44791,784
21 May 202035.7738.6535.6538.2638.01830,327
20 May 202034.4336.5034.3036.3036.071,029,074
19 May 202037.6637.6633.7934.6034.381,469,002
18 May 202037.3737.7336.2037.6637.42335,114
15 May 202037.2637.5736.0036.5736.33427,291
14 May 202037.1937.5936.4837.3337.09359,562
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more