TipRanks
Go Ultimate55% OFF

Umicore SA (NVJP) Historical Prices

DE:NVJP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.1818.1817.5517.6617.66-4.70%8110.23
Oct 29, 202618.4018.6618.4018.5318.53+0.05%1,1510.33
Oct 28, 202618.5618.7618.5018.5218.52-0.48%1,4940.41
Oct 27, 202617.7418.6117.7418.6118.61+6.28%2,4030.66
Oct 26, 202617.5017.7017.4717.5117.51+0.52%14,1654.08
Oct 23, 202617.8717.8717.3017.4217.42-1.80%1,2260.35
Oct 22, 202618.4018.4017.7117.7417.74-5.08%3,0010.87
Oct 21, 202618.7418.8618.6818.6918.69+0.38%6480.19
Oct 20, 202619.2619.2618.2918.6218.62-4.37%4,8761.41
Oct 19, 202620.2420.2419.4719.4719.47-5.39%2,7010.78
Oct 16, 202620.8420.8820.5020.5820.58+0.39%2000.06
Oct 15, 202620.1620.5020.1020.5020.50-0.19%5890.17
Oct 14, 202620.8821.0220.5420.5420.54-1.53%7290.20
Oct 13, 202620.7020.9020.7020.8620.86+0.29%2050.06
Oct 12, 202620.8420.9620.8020.8020.80-0.29%3470.10
Oct 09, 202620.7821.0820.7820.8620.86+2.05%2,4050.68
Oct 08, 202620.3820.5420.0820.4420.44-1.83%1,5910.44
Oct 07, 202620.9621.0820.8220.8220.82-1.33%1210.03
Oct 06, 202621.0421.1020.7221.1021.10-0.57%1690.05
Oct 05, 202621.1821.2220.9021.2221.22+0.38%1,5320.43
Oct 02, 202620.7821.2220.7821.1421.14+2.92%1,4960.41
Oct 01, 202621.1421.1420.5420.5420.54-2.75%1,8930.52
Sep 30, 202621.2821.3221.1221.1221.12+0.00%1,4140.38
Sep 29, 202621.3621.4821.1221.1221.12+0.96%1,9030.51
Sep 28, 202621.0421.3020.8820.9220.92-2.24%5,9921.62
Sep 25, 202621.5221.5221.2221.4021.40+0.94%7790.21
Sep 24, 202621.7221.7221.1821.2021.20-1.21%4,7601.27
Sep 23, 202621.8821.8821.4021.4621.46-0.92%6300.16
Sep 22, 202621.7421.8221.4021.6621.66+0.56%1,6800.44
Sep 21, 202621.7821.8821.5421.5421.54-0.19%4,2431.11
Sep 18, 202622.0622.0621.5821.5821.58-2.79%2,5870.56
Sep 17, 202622.0022.2021.9822.2022.20+0.82%8130.17
Sep 16, 202622.0222.0621.9822.0222.02+2.90%1,5620.33
Sep 15, 202621.4021.6621.2421.4021.40+0.19%1,4190.30
Sep 14, 202621.9221.9221.0421.3621.36-4.73%28,0376.48
Sep 11, 202622.1422.5222.0022.4222.42+1.17%2,4320.56
Sep 10, 202623.0823.0822.0622.1622.16-3.90%9,5742.24
Sep 09, 202622.9223.3222.9223.0623.06-0.09%8250.19
Sep 08, 202622.4823.1622.4823.0823.08+2.03%1,9130.44
Sep 07, 202622.7822.7822.6222.6222.62-1.82%3,3360.77
Sep 04, 202622.7423.0422.7223.0423.04-0.17%7,5021.75
Sep 03, 202623.1423.1822.8423.0823.08+0.09%2,7030.63
Sep 02, 202622.8823.3222.7823.0623.06+0.96%1,5950.36
Sep 01, 202623.7223.7222.6222.8422.84-3.71%18,0934.37
Aug 31, 202623.5023.8023.5023.7223.72+0.00%1,3380.32
Aug 28, 202623.6223.9023.6223.7223.72+2.24%8,3622.06
Aug 27, 202623.3423.5223.1623.2023.20-0.51%1,3850.34
Aug 26, 202623.4223.4823.2023.3223.32+0.17%1,1940.29
Aug 25, 202623.6223.6223.0823.2823.28-1.02%4,9331.19
Aug 24, 202622.9223.5422.9223.5223.52+2.62%4,2051.00