Brussels - Delayed Quote
EUR
Umicore SA (UMI.BR)
17.62
-0.95
(-5.12%)
At close: October 30 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
18.46
18.73
18.29
18.57
18.57
282,888
Oct 28, 2026
18.71
18.86
18.48
18.62
18.62
394,656
Oct 27, 2026
17.65
18.61
17.65
18.61
18.61
680,231
Oct 26, 2026
17.25
17.76
17.25
17.66
17.66
822,099
Oct 23, 2026
17.90
17.98
17.20
17.22
17.22
858,728
Oct 22, 2026
18.45
18.45
17.71
17.89
17.89
570,939
Oct 21, 2026
18.63
18.96
18.58
18.76
18.76
470,186
Oct 20, 2026
19.30
19.36
18.25
18.58
18.58
777,368
Oct 19, 2026
20.42
20.42
19.45
19.45
19.45
463,721
Oct 16, 2026
20.78
20.92
20.50
20.54
20.54
593,026
Oct 15, 2026
20.18
20.58
19.95
20.58
20.58
469,233
Oct 14, 2026
21.00
21.12
20.54
20.70
20.70
589,569
Oct 13, 2026
20.74
21.08
20.64
20.86
20.86
254,641
Oct 12, 2026
20.96
21.04
20.76
20.76
20.76
529,876
Oct 9, 2026
20.78
21.18
20.72
20.98
20.98
287,577
Oct 8, 2026
20.54
20.60
20.08
20.56
20.56
324,117
Oct 7, 2026
20.74
21.16
20.74
20.74
20.74
317,385
Oct 6, 2026
21.06
21.58
20.62
21.10
21.10
330,592
Oct 5, 2026
21.12
21.26
20.76
21.06
21.06
264,004
Oct 2, 2026
20.82
21.26
20.74
21.18
21.18
356,902
Oct 1, 2026
21.10
21.10
20.54
20.56
20.56
299,693
Sep 30, 2026
21.18
21.48
21.08
21.12
21.12
379,265
Sep 29, 2026
21.34
21.58
21.06
21.10
21.10
193,150
Sep 28, 2026
21.28
21.30
20.80
21.08
21.08
329,948
Sep 25, 2026
21.46
21.52
21.16
21.40
21.40
339,323
Sep 24, 2026
21.64
21.88
21.04
21.04
21.04
349,820
Sep 23, 2026
21.82
21.92
21.36
21.48
21.48
270,509
Sep 22, 2026
21.64
21.82
21.30
21.70
21.70
380,985
Sep 21, 2026
21.88
22.00
21.48
21.58
21.58
245,586
Sep 18, 2026
22.18
22.28
21.48
21.68
21.68
732,542
Sep 17, 2026
22.04
22.44
21.86
22.20
22.20
375,150
Sep 16, 2026
22.00
22.14
21.82
22.00
22.00
429,778
Sep 15, 2026
21.48
21.78
21.04
21.62
21.62
320,531
Sep 14, 2026
21.94
22.06
21.02
21.50
21.50
582,565
Sep 11, 2026
22.48
22.62
21.92
22.42
22.42
412,384
Sep 10, 2026
22.90
23.14
21.94
22.12
22.12
548,608
Sep 9, 2026
22.94
23.44
22.78
23.04
23.04
610,657
Sep 8, 2026
22.50
23.40
22.30
23.08
23.08
312,315
Sep 7, 2026
22.86
22.98
22.60
22.62
22.62
255,577
Sep 4, 2026
22.72
23.08
22.54
22.92
22.92
261,620
Sep 3, 2026
23.10
23.22
22.82
23.12
23.12
249,261
Sep 2, 2026
23.12
23.58
22.68
23.02
23.02
289,718
Sep 1, 2026
23.64
23.80
22.60
23.00
23.00
431,530
Aug 31, 2026
23.48
23.86
23.30
23.66
23.66
477,055
Aug 28, 2026
23.54
24.00
23.54
23.72
23.72
401,104
Aug 27, 2026
23.32
23.60
23.10
23.42
23.42
483,554
Aug 26, 2026
23.32
23.46
23.14
23.28
23.28
174,413
Aug 25, 2026
23.70
24.00
23.06
23.36
23.36
557,313
Aug 24, 2026
22.68
23.58
22.68
23.36
23.36
303,660
Aug 21, 2026
22.60
23.24
22.60
22.96
22.96
239,921
Aug 20, 2026
23.46
23.48
22.12
22.42
22.42
390,942
Aug 19, 2026
23.26
23.94
23.24
23.46
23.46
327,548
Aug 18, 2026
23.70
23.94
23.04
23.04
23.04
446,840
Aug 17, 2026
23.58
24.10
23.58
23.94
23.94
325,628
Aug 14, 2026
23.20
23.48
22.84
23.44
23.44
335,004
Aug 13, 2026
24.08
24.14
23.24
23.24
23.24
381,851
Aug 12, 2026
24.00
24.60
24.00
24.22
24.22
299,940
Aug 11, 2026
24.20
24.30
23.82
23.90
23.90
228,383
Aug 10, 2026
23.90
24.54
23.90
24.20
24.20
461,629
Aug 7, 2026
23.74
24.40
23.60
23.82
23.82
425,070
Aug 6, 2026
23.20
24.00
23.02
23.58
23.58
535,538
Aug 5, 2026
22.70
23.50
22.68
23.36
23.36
874,536
Aug 4, 2026
21.64
22.60
21.64
22.42
22.42
617,893
Aug 3, 2026
21.60
22.14
21.12
21.44
21.44
498,559
Jul 31, 2026
21.12
22.12
20.80
21.60
21.60
973,774
Jul 30, 2026
20.08
21.36
19.93
21.06
21.06
680,446
Jul 29, 2026
20.12
20.78
20.04
20.14
20.14
380,588
Jul 28, 2026
19.97
20.14
19.71
20.14
20.14
420,346
Jul 27, 2026
20.28
20.44
19.97
20.06
20.06
456,597
Jul 24, 2026
19.50
20.28
19.50
20.28
20.28
446,963
Jul 23, 2026
20.08
20.28
19.46
19.61
19.61
416,549
Jul 22, 2026
19.95
20.34
19.84
20.28
20.28
389,147
Jul 21, 2026
19.41
19.96
19.27
19.96
19.96
586,587
Jul 20, 2026
19.20
19.66
19.07
19.30
19.30
555,641
Jul 17, 2026
19.20
19.33
18.69
19.33
19.33
856,481
Jul 16, 2026
20.14
20.22
19.23
19.27
19.27
1,139,367
Jul 15, 2026
20.50
20.52
19.96
20.14
20.14
1,382,860
Jul 14, 2026
20.26
20.70
20.26
20.58
20.58
385,032
Jul 13, 2026
19.75
20.48
19.65
20.44
20.44
416,742
Jul 10, 2026
20.02
20.20
19.82
20.06
20.06
338,027
Jul 9, 2026
20.20
20.40
19.92
20.02
20.02
532,013
Jul 8, 2026
20.48
20.48
19.76
19.76
19.76
563,308
Jul 7, 2026
20.94
20.98
20.22
20.36
20.36
584,328
Jul 6, 2026
21.20
21.46
21.08
21.26
21.26
443,311
Jul 3, 2026
20.98
21.36
20.90
21.36
21.36
431,400
Jul 2, 2026
20.30
21.48
20.30
20.86
20.86
735,792
Jul 1, 2026
20.30
20.66
19.98
20.66
20.66
708,460
Jun 30, 2026
20.52
20.64
20.10
20.24
20.24
698,212
Jun 29, 2026
20.80
20.80
20.22
20.44
20.44
614,479
Jun 26, 2026
21.18
21.18
20.36
20.82
20.82
533,817
Jun 25, 2026
21.04
21.48
20.86
21.30
21.30
673,485
Jun 24, 2026
22.60
22.72
20.90
21.02
21.02
819,015
Jun 23, 2026
21.86
22.74
21.76
22.52
22.52
689,131
Jun 22, 2026
22.42
22.48
21.62
22.08
22.08
747,151
Jun 19, 2026
23.58
23.68
22.42
22.82
22.82
1,362,565
Jun 18, 2026
23.72
23.88
23.44
23.72
23.72
719,886
Jun 17, 2026
24.00
24.00
23.26
23.94
23.94
766,091
Jun 16, 2026
23.54
24.48
23.54
24.00
24.00
929,070
Jun 15, 2026
23.36
23.70
22.94
23.50
23.50
1,267,177
Jun 12, 2026
22.74
22.80
21.96
22.64
22.64
553,768
Jun 11, 2026
21.80
22.24
21.54
21.84
21.84
565,841
Jun 10, 2026
22.32
22.46
21.56
21.98
21.98
606,179
Jun 9, 2026
23.00
23.08
22.04
22.48
22.48
638,994
Jun 8, 2026
22.76
23.32
22.54
23.06
23.06
1,044,028
Jun 5, 2026
24.10
24.16
22.92
23.42
23.42
723,879
Jun 4, 2026
25.46
25.52
24.20
24.34
24.34
745,969
Jun 3, 2026
26.00
26.00
25.40
25.40
25.40
575,240
Jun 2, 2026
25.56
26.44
25.56
26.44
26.44
587,460
Jun 1, 2026
25.28
25.48
24.74
25.34
25.34
366,888
May 29, 2026
25.90
25.90
25.28
25.28
25.28
1,837,147
May 28, 2026
25.42
25.84
25.20
25.80
25.80
512,258
May 27, 2026
26.40
26.52
25.52
25.62
25.62
419,732
May 26, 2026
25.92
26.50
25.66
26.50
26.50
722,635
May 25, 2026
26.34
26.46
25.86
26.04
26.04
249,039
May 22, 2026
24.86
26.18
24.86
26.18
26.18
1,040,041
May 21, 2026
24.50
24.80
23.90
24.76
24.76
820,283
May 20, 2026
24.00
24.90
23.98
24.42
24.42
782,196
May 19, 2026
24.38
24.58
23.65
23.80
23.80
899,275
May 18, 2026
24.00
25.20
23.88
24.14
24.14
1,017,359
May 15, 2026
25.00
25.26
23.78
24.08
24.08
1,397,843
May 14, 2026
26.00
26.98
25.64
25.76
25.76
1,429,520
May 13, 2026
23.88
26.10
23.85
25.96
25.96
2,062,013
May 12, 2026
22.06
22.46
21.78
22.46
22.46
819,937
May 11, 2026
21.92
22.38
21.58
21.92
21.92
717,988
May 8, 2026
21.30
21.90
21.26
21.82
21.82
708,702
May 7, 2026
21.20
21.78
21.08
21.08
21.08
976,952
May 6, 2026
20.52
21.26
20.46
20.78
20.78
829,314
May 5, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
19.75
20.48
19.60
20.28
20.28
1,200,137
May 4, 2026
19.00
20.04
18.61
19.80
19.30
987,037
Apr 30, 2026
16.72
17.28
16.70
17.18
16.75
298,321
Apr 29, 2026
17.22
17.35
16.94
17.07
16.64
281,896
Apr 28, 2026
17.06
17.68
16.81
17.20
16.77
452,974
Apr 27, 2026
17.11
17.25
16.88
17.06
16.63
360,964
Apr 24, 2026
17.00
17.05
16.55
17.05
16.62
361,449
Apr 23, 2026
17.24
17.32
16.78
17.13
16.70
326,404
Apr 22, 2026
17.77
17.77
17.25
17.38
16.94
436,104
Apr 21, 2026
17.63
17.76
17.39
17.60
17.16
332,586
Apr 20, 2026
17.80
17.92
17.58
17.63
17.18
252,430
Apr 17, 2026
17.34
18.07
17.30
18.07
17.61
515,130
Apr 16, 2026
17.38
17.83
17.38
17.44
17.00
322,271
Apr 15, 2026
17.31
17.48
17.05
17.27
16.83
520,347
Apr 14, 2026
17.63
17.71
17.29
17.42
16.98
337,405
Apr 13, 2026
17.39
17.54
17.25
17.43
16.99
578,805
Apr 10, 2026
17.47
17.79
17.38
17.55
17.11
352,017
Apr 9, 2026
17.57
17.63
17.34
17.40
16.96
277,905
Apr 8, 2026
17.32
17.65
17.07
17.65
17.20
571,253
Apr 7, 2026
16.54
16.64
16.23
16.47
16.05
355,493
Apr 2, 2026
16.00
16.54
15.95
16.35
15.94
224,252
Apr 1, 2026
16.72
16.78
16.45
16.58
16.16
301,630
Mar 31, 2026
16.00
16.34
15.85
16.18
15.77
393,748
Mar 30, 2026
16.00
16.32
15.86
16.09
15.68
598,145
Mar 27, 2026
16.48
16.50
15.93
16.04
15.63
635,185
Mar 26, 2026
16.54
16.67
16.22
16.37
15.96
283,897
Mar 25, 2026
16.67
16.90
16.51
16.90
16.47
508,435
Mar 24, 2026
16.15
16.47
15.75
16.42
16.01
581,402
Mar 23, 2026
14.97
15.95
14.57
15.74
15.34
988,798
Mar 20, 2026
15.46
15.76
15.16
15.40
15.01
1,028,135
Mar 19, 2026
16.30
16.32
15.26
15.31
14.92
1,111,947
Mar 18, 2026
17.00
17.12
16.63
16.63
16.21
627,290
Mar 17, 2026
16.15
17.15
16.08
16.88
16.45
619,728
Mar 16, 2026
16.60
16.64
16.14
16.26
15.85
620,713
Mar 13, 2026
16.95
17.10
16.61
16.61
16.19
702,506
Mar 12, 2026
17.18
17.42
16.98
17.20
16.77
525,626
Mar 11, 2026
17.16
17.57
17.06
17.26
16.82
783,443
Mar 10, 2026
16.93
17.52
16.93
17.22
16.79
867,410
Mar 9, 2026
16.40
16.71
16.26
16.52
16.10
671,629
Mar 6, 2026
17.90
17.90
16.88
16.93
16.50
915,989
Mar 5, 2026
18.14
18.14
17.60
17.76
17.31
587,046
Mar 4, 2026
17.11
18.12
16.95
17.85
17.40
1,300,136
Mar 3, 2026
17.77
17.79
16.73
17.06
16.63
1,457,652
Mar 2, 2026
17.63
18.10
17.34
18.04
17.58
772,666
Feb 27, 2026
18.47
18.48
17.69
18.02
17.56
1,164,166
Feb 26, 2026
18.49
18.64
17.85
18.09
17.63
738,457
Feb 25, 2026
17.74
18.48
17.59
18.24
17.78
1,679,027
Feb 24, 2026
17.27
18.41
17.25
18.41
17.95
864,196
Feb 23, 2026
18.29
18.29
17.04
17.04
16.61
1,072,654
Feb 20, 2026
18.75
18.82
17.38
18.31
17.85
949,934
Feb 19, 2026
18.93
18.97
18.45
18.71
18.24
840,766
Feb 18, 2026
18.29
18.94
18.23
18.94
18.46
656,771
Feb 17, 2026
18.58
18.58
17.51
18.27
17.81
836,145
Feb 16, 2026
18.77
18.77
18.32
18.69
18.22
341,974
Feb 13, 2026
18.79
19.05
18.59
19.05
18.57
540,012
Feb 12, 2026
19.31
19.42
18.73
18.80
18.33
506,454
Feb 11, 2026
19.36
19.45
19.09
19.13
18.65
507,220
Feb 10, 2026
19.46
19.50
19.08
19.37
18.88
540,958
Feb 9, 2026
19.85
20.10
19.72
19.96
19.46
524,092
Feb 6, 2026
19.57
19.72
19.39
19.68
19.18
357,555
Feb 5, 2026
19.90
19.90
19.42
19.68
19.18
516,251
Feb 4, 2026
20.30
20.50
20.00
20.18
19.67
401,014
Feb 3, 2026
19.80
20.24
19.52
20.18
19.67
539,083
Feb 2, 2026
19.13
19.57
18.39
19.52
19.03
853,043
Jan 30, 2026
20.70
20.74
19.92
20.10
19.59
691,774
Jan 29, 2026
21.50
21.74
20.90
20.90
20.37
677,483
Jan 28, 2026
21.48
22.08
21.20
21.28
20.74
593,672
Jan 27, 2026
21.48
21.48
21.04
21.36
20.82
599,566
Jan 26, 2026
20.96
21.68
20.94
21.48
20.94
743,302
Jan 23, 2026
20.36
21.08
20.22
20.86
20.33
607,264
Jan 22, 2026
20.16
20.84
20.02
20.36
19.85
1,189,276
Jan 21, 2026
18.91
19.70
18.87
19.70
19.20
473,946
Jan 20, 2026
19.00
19.08
18.50
18.99
18.51
370,644
Jan 19, 2026
18.87
19.20
18.75
19.18
18.70
278,806
Jan 16, 2026
19.15
19.17
18.84
19.04
18.56
719,568
Jan 15, 2026
19.25
19.42
18.63
19.20
18.72
887,292
Jan 14, 2026
19.60
19.87
19.28
19.39
18.90
676,563
Jan 13, 2026
19.57
19.73
19.33
19.59
19.10
504,964
Jan 12, 2026
19.52
19.74
19.43
19.46
18.97
572,764
Jan 9, 2026
19.40
19.74
19.30
19.43
18.94
605,479
Jan 8, 2026
19.41
19.52
19.07
19.22
18.73
463,240
Jan 7, 2026
19.63
19.68
19.21
19.28
18.79
722,962
Jan 6, 2026
19.31
19.78
19.11
19.64
19.14
920,768
Jan 5, 2026
18.81
19.35
18.81
19.25
18.76
677,440
Jan 2, 2026
17.95
18.59
17.95
18.59
18.12
391,394
Dec 31, 2025
18.00
18.00
17.70
17.90
17.45
174,830
Dec 30, 2025
17.90
18.11
17.83
18.06
17.60
536,175
Dec 29, 2025
17.88
18.01
17.74
17.94
17.49
786,157
Dec 24, 2025
17.92
17.97
17.82
17.87
17.42
83,036
Dec 23, 2025
17.80
17.93
17.63
17.90
17.45
476,998
Dec 22, 2025
17.37
17.79
17.37
17.78
17.33
447,805
Dec 19, 2025
17.39
17.42
17.12
17.34
16.90
1,493,510
Dec 18, 2025
17.50
17.56
17.24
17.47
17.03
680,380
Dec 17, 2025
17.37
17.66
17.15
17.45
17.01
1,468,543
Dec 16, 2025
16.30
16.96
16.30
16.81
16.39
1,261,317
Dec 15, 2025
16.44
16.74
16.31
16.56
16.14
442,009
Dec 12, 2025
15.95
16.54
15.94
16.30
15.89
656,560
Dec 11, 2025
15.84
15.94
15.65
15.85
15.45
473,581
Dec 10, 2025
15.50
15.79
15.49
15.79
15.39
541,668
Dec 9, 2025
15.49
15.69
15.37
15.50
15.11
673,437
Dec 8, 2025
15.61
15.90
15.61
15.62
15.23
373,190
Dec 5, 2025
15.68
15.95
15.55
15.70
15.30
443,258
Dec 4, 2025
15.60
15.85
15.44
15.45
15.06
408,978
Dec 3, 2025
15.50
16.14
15.44
15.60
15.21
599,178
Dec 2, 2025
15.05
15.43
14.95
15.43
15.04
614,091
Dec 1, 2025
15.12
15.22
15.00
15.05
14.67
721,376
Nov 28, 2025
14.63
15.27
14.63
15.15
14.77
1,043,634
Nov 27, 2025
14.36
14.70
14.25
14.47
14.10
309,641
Nov 26, 2025
14.57
14.57
14.25
14.25
13.89
665,909
Nov 25, 2025
14.59
14.68
14.45
14.46
14.09
451,990
Nov 24, 2025
14.66
14.78
14.54
14.63
14.26
803,023
Nov 21, 2025
14.30
14.62
14.19
14.52
14.15
726,872
Nov 20, 2025
15.03
15.05
14.62
14.73
14.36
1,293,248
Nov 19, 2025
14.38
14.97
14.30
14.86
14.48
839,875
Nov 18, 2025
15.01
15.25
14.30
14.43
14.07
1,940,988
Nov 17, 2025
17.15
17.32
16.82
16.83
16.41
246,827
Nov 14, 2025
17.00
17.30
16.78
17.24
16.80
337,024
Nov 13, 2025
17.44
17.69
17.30
17.30
16.86
493,520
Nov 12, 2025
16.80
17.19
16.71
17.19
16.76
472,974
Nov 11, 2025
16.60
16.75
16.32
16.71
16.29
517,039
Nov 10, 2025
16.55
16.88
16.55
16.64
16.22
467,113
Nov 7, 2025
16.39
16.49
16.25
16.43
16.02
418,507
Nov 6, 2025
16.22
16.41
16.17
16.35
15.94
366,117
Nov 5, 2025
16.01
16.30
16.00
16.17
15.76
373,934
Nov 4, 2025
16.22
16.24
15.78
16.16
15.75
518,657
Nov 3, 2025
16.45
16.59
16.32
16.45
16.03
444,571
Oct 31, 2025
16.65
16.76
16.38
16.54
16.12
368,806
Oct 30, 2025
16.88
17.09
16.65
16.66
16.24
306,177
