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

Umicore Group ADR (OP: UMICY )

5.812 -0.138 (-2.32%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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 (%)
May 08, 2024 6.084 6.090 5.880 5.950 114,390 -0.05(-0.83%)
May 07, 2024 5.990 6.090 5.973 6.000 155,371 +0.08(+1.39%)
May 06, 2024 5.886 5.960 5.886 5.918 92,766 +0.23(+4.00%)
May 03, 2024 5.720 5.720 5.610 5.690 172,389 +0.37(+6.98%)
May 02, 2024 5.330 5.340 5.250 5.319 166,802 -0.34(-6.03%)
May 01, 2024 5.640 5.730 5.550 5.660 77,200 +0.08(+1.43%)
Apr 30, 2024 5.541 5.630 5.490 5.580 85,677 -0.03(-0.53%)
Apr 29, 2024 5.535 5.620 5.510 5.610 414,486 -0.06(-1.06%)
Apr 26, 2024 5.600 5.670 5.560 5.670 147,460 +0.06(+1.07%)
Apr 25, 2024 5.560 5.620 5.560 5.610 109,717 -0.02(-0.36%)
Apr 24, 2024 5.590 5.630 5.590 5.630 191,034 +0.02(+0.36%)
Apr 23, 2024 5.586 5.610 5.580 5.610 213,857 -0.01(-0.18%)
Apr 22, 2024 5.510 5.620 5.490 5.620 177,456 +0.05(+0.90%)
Apr 19, 2024 5.588 5.610 5.540 5.570 247,907 +0.01(+0.18%)
Apr 18, 2024 5.585 5.620 5.550 5.560 323,434 -0.08(-1.42%)
Apr 17, 2024 5.580 5.660 5.580 5.640 436,978 +0.08(+1.44%)
Apr 16, 2024 5.568 5.590 5.540 5.560 586,185 -0.04(-0.71%)
Apr 15, 2024 5.730 5.742 5.600 5.600 171,753 -0.03(-0.53%)
Apr 12, 2024 5.605 5.680 5.593 5.630 131,098 +0.00(+0.00%)
Apr 11, 2024 5.668 5.668 5.550 5.630 340,040 +0.09(+1.62%)
Apr 10, 2024 5.532 5.582 5.510 5.540 168,179 -0.19(-3.32%)
Apr 09, 2024 5.650 5.731 5.640 5.730 345,575 +0.22(+3.99%)
Apr 08, 2024 5.440 5.520 5.420 5.510 445,453 +0.12(+2.32%)
Apr 05, 2024 5.412 5.455 5.370 5.385 199,632 -0.15(-2.69%)
Apr 04, 2024 5.610 5.640 5.534 5.534 167,514 -0.01(-0.11%)
Apr 03, 2024 5.450 5.540 5.450 5.540 132,337 +0.15(+2.78%)
Apr 02, 2024 5.340 5.400 5.340 5.390 127,859 +0.05(+0.94%)
Apr 01, 2024 5.310 5.450 5.110 5.340 316,059 -0.02(-0.45%)
Mar 28, 2024 5.320 5.380 5.300 5.364 142,594 -0.10(-1.76%)
Mar 27, 2024 5.290 5.460 5.270 5.460 323,479 +0.03(+0.55%)
Mar 26, 2024 5.520 5.520 5.420 5.430 493,880 -0.24(-4.15%)
Mar 25, 2024 5.640 5.697 5.640 5.665 304,204 +0.04(+0.80%)
Mar 22, 2024 5.608 5.650 5.585 5.620 156,786 -0.02(-0.35%)
Mar 21, 2024 5.630 5.692 5.600 5.640 146,064 -0.04(-0.70%)
Mar 20, 2024 5.570 5.700 5.570 5.680 161,227 +0.19(+3.46%)
Mar 19, 2024 5.520 5.540 5.490 5.490 208,047 -0.05(-0.90%)
Mar 18, 2024 5.590 5.600 5.540 5.540 173,502 -0.04(-0.72%)
Mar 15, 2024 5.639 5.658 5.572 5.580 177,797 +0.03(+0.54%)
Mar 14, 2024 5.550 5.580 5.520 5.550 153,533 +0.01(+0.18%)
Mar 13, 2024 5.560 5.590 5.520 5.540 84,827 -0.15(-2.64%)
Mar 12, 2024 5.640 5.690 5.630 5.690 107,293 +0.06(+1.07%)
Mar 11, 2024 5.560 5.650 5.555 5.630 169,406 +0.12(+2.16%)
Mar 08, 2024 5.550 5.560 5.490 5.511 116,198 -0.03(-0.52%)
Mar 07, 2024 5.500 5.570 5.500 5.540 440,137 +0.23(+4.33%)
Mar 06, 2024 5.290 5.327 5.280 5.310 289,126 +0.05(+0.95%)
Mar 05, 2024 5.290 5.312 5.220 5.260 243,344 +0.01(+0.19%)
Mar 04, 2024 5.190 5.270 5.180 5.250 235,616 -0.06(-1.13%)
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.