UK Markets close in 30 mins

Umicore S.A. (UMI.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
45.34-0.39 (-0.85%)
As of 4:45PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202145.4646.2545.0145.3445.34370,619
14 Jan 202144.9945.7344.9245.7345.73598,383
13 Jan 202144.8345.3844.5144.9444.94690,166
12 Jan 202144.3344.8344.1044.8344.83543,105
11 Jan 202143.4544.4443.2344.3544.35993,607
08 Jan 202143.2044.0742.7044.0644.06923,754
07 Jan 202142.1043.2042.0442.7242.72689,761
06 Jan 202141.2042.1340.6841.9341.93651,432
05 Jan 202139.9441.2739.9440.9840.98746,511
04 Jan 202139.8840.4339.6440.1540.15554,171
31 Dec 202039.7539.7538.7839.2939.29128,402
30 Dec 202039.1740.2339.1539.7539.75508,301
29 Dec 202039.1039.4838.9539.4139.41464,043
28 Dec 202038.8939.3738.6339.2339.23320,193
24 Dec 202038.7138.8938.4038.6038.6091,208
23 Dec 202038.6839.1338.4838.6638.66256,223
22 Dec 202038.8038.9938.2838.8338.83257,582
21 Dec 202038.6039.0037.9338.4838.48447,479
18 Dec 202039.1639.3938.6939.0639.06850,762
17 Dec 202039.3439.5539.0839.2239.22480,987
16 Dec 202039.3639.3738.7638.9938.99799,825
15 Dec 202039.0039.6637.8639.3539.351,279,500
14 Dec 202036.7037.1536.6736.9036.90430,128
11 Dec 202036.3036.8735.8536.6036.60441,778
10 Dec 202037.4437.5336.5636.5836.58652,228
09 Dec 202037.7037.8237.3137.4537.45504,379
08 Dec 202037.0337.8536.9037.6137.61671,319
07 Dec 202036.6337.3436.1737.0037.00470,778
04 Dec 202036.7037.2236.4736.9936.99850,796
03 Dec 202037.3437.3435.9336.7336.73943,305
02 Dec 202038.0038.3637.2537.2937.29682,194
01 Dec 202038.0738.8737.8138.5938.59516,940
30 Nov 202038.2138.2337.3837.5737.571,061,578
27 Nov 202037.7438.6237.6438.3138.31373,916
26 Nov 202037.6038.1237.5537.8537.85340,743
25 Nov 202039.1539.4037.3237.5437.54826,338
24 Nov 202035.9039.2635.8738.6938.691,305,569
23 Nov 202036.0036.2235.4735.6535.65503,947
20 Nov 202035.6836.0735.5835.8135.81717,394
19 Nov 202036.1836.1835.3535.6635.66746,467
18 Nov 202036.3536.6435.7836.3936.39543,104
17 Nov 202035.5436.3935.4136.3536.351,000,217
16 Nov 202035.2235.7434.9135.5735.57842,528
13 Nov 202034.0835.1433.9734.8934.89607,541
12 Nov 202033.9734.5633.8734.1134.11496,017
11 Nov 202034.2134.5633.3934.1934.19594,971
10 Nov 202033.5034.7233.5034.2434.241,022,919
09 Nov 202032.5833.7632.4433.2633.26912,013
06 Nov 202032.2832.6631.6432.1232.121,005,385
05 Nov 202031.9432.8231.6632.2232.22966,936
04 Nov 202030.6032.0530.5031.6731.67687,911
03 Nov 202031.0631.2930.5531.2331.231,086,178
02 Nov 202032.3832.4029.5530.5030.501,930,207
30 Oct 202032.7033.2932.5433.0433.04650,784
29 Oct 202032.9933.3932.5633.1533.15525,051
28 Oct 202034.1934.1932.7433.1033.10734,113
27 Oct 202034.3534.8933.8134.6034.60553,941
26 Oct 202034.0234.9134.0234.3234.32377,149
23 Oct 202034.1435.0434.0534.7834.78655,883
22 Oct 202033.9534.6633.8334.2534.25692,076
21 Oct 202034.8034.8433.8233.9633.96931,738
20 Oct 202036.1036.6034.6834.8034.80980,900
19 Oct 202037.1237.3336.0336.1936.19202,785
16 Oct 202036.8137.4336.6337.0837.08649,893
15 Oct 202037.0037.0835.9136.7436.74659,208
14 Oct 202037.2137.8036.8937.3837.38529,819
13 Oct 202038.0038.1636.8937.1237.12692,096
12 Oct 202037.8038.3337.7338.0238.02427,857
09 Oct 202037.0137.8037.0137.6737.67442,297
08 Oct 202037.1037.4136.5537.2937.29592,744
07 Oct 202036.1437.1536.1436.9636.96686,713
06 Oct 202037.1337.2536.0736.1236.12637,832
05 Oct 202036.7537.1936.6937.0537.05379,007
02 Oct 202035.8036.6835.5436.6236.62640,729
01 Oct 202035.7536.8935.5136.3236.32680,981
30 Sep 202036.5536.6735.3735.5535.55577,113
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...