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

Umicore Group ADR (OP: UMICY )

2.634 +0.024 (+0.90%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 22, 2024 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 (%)
Nov 21, 2024 2.600 2.640 2.590 2.610 336,999 -0.06(-2.25%)
Nov 20, 2024 2.650 2.680 2.630 2.670 215,747 +0.03(+1.14%)
Nov 19, 2024 2.580 2.650 2.580 2.640 256,669 +0.00(+0.00%)
Nov 18, 2024 2.680 2.680 2.630 2.640 652,685 -0.03(-1.12%)
Nov 15, 2024 2.710 2.710 2.660 2.670 226,573 -0.06(-2.20%)
Nov 14, 2024 2.730 2.770 2.710 2.730 440,793 +0.02(+0.74%)
Nov 13, 2024 2.706 2.740 2.700 2.710 345,563 +0.00(+0.00%)
Nov 12, 2024 2.765 2.770 2.700 2.710 393,639 -0.11(-3.96%)
Nov 11, 2024 2.840 2.850 2.810 2.822 351,683 +0.02(+0.77%)
Nov 08, 2024 2.810 2.820 2.770 2.800 275,198 -0.18(-6.09%)
Nov 07, 2024 3.010 3.010 2.960 2.982 352,161 +0.13(+4.61%)
Nov 06, 2024 2.885 2.900 2.830 2.850 92,832 -0.14(-4.68%)
Nov 05, 2024 2.990 3.029 2.980 2.990 182,971 -0.02(-0.66%)
Nov 04, 2024 3.040 3.046 3.000 3.010 233,708 +0.00(+0.00%)
Nov 01, 2024 3.000 3.040 2.990 3.010 149,600 +0.09(+3.08%)
Oct 31, 2024 2.980 2.980 2.915 2.920 243,388 -0.01(-0.34%)
Oct 30, 2024 2.950 2.981 2.930 2.930 274,192 -0.03(-1.01%)
Oct 29, 2024 2.960 2.970 2.920 2.960 215,168 -0.03(-1.00%)
Oct 28, 2024 2.980 3.010 2.970 2.990 273,356 +0.07(+2.40%)
Oct 25, 2024 2.924 2.980 2.920 2.920 190,726 +0.04(+1.21%)
Oct 24, 2024 2.930 2.930 2.840 2.885 144,761 +0.04(+1.58%)
Oct 23, 2024 2.870 2.870 2.830 2.840 162,610 -0.04(-1.39%)
Oct 22, 2024 2.890 2.900 2.860 2.880 169,103 +0.02(+0.70%)
Oct 21, 2024 2.840 2.860 2.810 2.860 344,311 +0.02(+0.70%)
Oct 18, 2024 2.850 2.870 2.830 2.840 305,741 +0.04(+1.43%)
Oct 17, 2024 2.820 2.820 2.760 2.800 352,790 +0.00(+0.00%)
Oct 16, 2024 2.840 2.840 2.790 2.800 353,426 -0.03(-0.88%)
Oct 15, 2024 2.830 2.845 2.810 2.825 124,834 -0.09(-3.25%)
Oct 14, 2024 2.930 2.970 2.910 2.920 259,360 -0.08(-2.67%)
Oct 11, 2024 3.000 3.005 2.971 3.000 117,351 -0.01(-0.33%)
Oct 10, 2024 2.973 3.010 2.960 3.010 175,452 -0.02(-0.66%)
Oct 09, 2024 3.020 3.060 3.010 3.030 123,907 +0.08(+2.71%)
Oct 08, 2024 2.950 2.960 2.900 2.950 156,201 -0.16(-5.14%)
Oct 07, 2024 3.130 3.140 3.098 3.110 148,011 -0.02(-0.80%)
Oct 04, 2024 3.115 3.139 3.100 3.135 81,377 +0.08(+2.79%)
Oct 03, 2024 3.060 3.090 3.030 3.050 70,058 -0.11(-3.51%)
Oct 02, 2024 3.160 3.179 3.150 3.161 82,281 -0.04(-1.22%)
Oct 01, 2024 3.210 3.210 3.160 3.200 103,406 +0.01(+0.31%)
Sep 30, 2024 3.210 3.210 3.180 3.190 104,870 -0.10(-3.04%)
Sep 27, 2024 3.300 3.330 3.270 3.290 113,850 +0.16(+5.11%)
Sep 26, 2024 3.140 3.150 3.100 3.130 251,901 +0.14(+4.68%)
Sep 25, 2024 3.010 3.050 2.960 2.990 215,680 +0.02(+0.67%)
Sep 24, 2024 3.040 3.065 2.960 2.970 160,287 +0.04(+1.37%)
Sep 23, 2024 2.930 2.960 2.930 2.930 370,961 +0.05(+1.74%)
Sep 20, 2024 2.900 2.936 2.870 2.880 355,462 -0.22(-7.10%)
Sep 19, 2024 3.110 3.120 3.090 3.100 187,440 +0.11(+3.58%)
Sep 18, 2024 2.990 3.030 2.980 2.993 169,455 +0.04(+1.46%)
Sep 17, 2024 2.910 2.980 2.900 2.950 237,092 +0.12(+4.24%)
Sep 16, 2024 2.850 2.850 2.820 2.830 537,010 -0.06(-2.08%)
Sep 13, 2024 2.860 2.900 2.840 2.890 556,148 +0.17(+6.25%)
Sep 12, 2024 2.670 2.720 2.660 2.720 528,314 +0.06(+2.26%)
Sep 11, 2024 2.630 2.670 2.600 2.660 535,744 +0.02(+0.76%)
Sep 10, 2024 2.670 2.670 2.614 2.640 497,047 -0.06(-2.22%)
Sep 09, 2024 2.700 2.720 2.680 2.700 580,048 -0.05(-1.82%)
Sep 06, 2024 2.800 2.800 2.750 2.750 206,290 -0.12(-4.18%)
Sep 05, 2024 2.870 2.880 2.840 2.870 383,989 +0.03(+1.06%)
Sep 04, 2024 2.840 2.880 2.830 2.840 488,481 -0.03(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.