Umicore SA (0RUY) Historical Prices

35 Followers

Time Period

Events

GB:0RUY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	18.53	18.53	18.16	18.28	18.28	-2.19%	5,432	0.03
Nov 11, 2026	18.92	19.18	18.69	18.69	18.69	+0.43%	3,997	0.02
Nov 10, 2026	19.11	19.20	18.60	18.61	18.61	+0.70%	3,001	0.02
Nov 09, 2026	18.40	19.00	18.30	18.91	18.91	+2.33%	111,086	0.66
Nov 06, 2026	18.33	18.82	18.16	18.48	18.48	-0.86%	904,996	5.85
Nov 05, 2026	19.15	19.36	18.42	18.64	18.64	-1.22%	48,967	0.32
Nov 04, 2026	18.05	19.02	17.90	18.87	18.87	+6.25%	20,820	0.14
Nov 03, 2026	17.88	18.34	17.68	17.76	17.76	-2.04%	62,253	0.40
Nov 02, 2026	17.70	18.24	17.71	18.13	18.13	+2.89%	6,134	0.04
Oct 30, 2026	18.32	18.30	17.36	17.62	17.62	-4.55%	10,658	0.06
Oct 29, 2026	18.50	18.72	18.36	18.46	18.46	-0.32%	9,007	0.05
Oct 28, 2026	18.62	18.86	18.50	18.52	18.52	-0.48%	23,118	0.13
Oct 27, 2026	17.97	18.61	17.60	18.61	18.61	+5.38%	23,290	0.13
Oct 26, 2026	17.21	17.75	17.23	17.66	17.66	+1.73%	242,590	1.35
Oct 23, 2026	17.82	17.95	17.21	17.36	17.36	-2.31%	37,648	0.20
Oct 22, 2026	18.61	18.49	17.73	17.77	17.77	-5.53%	65,448	0.35
Oct 21, 2026	18.86	18.91	18.58	18.81	18.81	+0.13%	15,717	0.08
Oct 20, 2026	19.44	19.42	18.30	18.79	18.79	-3.81%	56,557	0.30
Oct 19, 2026	20.36	20.46	19.50	19.53	19.53	-4.92%	940,924	5.48
Oct 16, 2026	20.82	20.92	20.50	20.54	20.54	-0.19%	1,517,107	10.24
Oct 15, 2026	20.34	20.58	19.76	20.58	20.58	-0.19%	2,112,830	16.82
Oct 14, 2026	21.10	21.08	20.54	20.62	20.62	-1.15%	27,845	0.19
Oct 13, 2026	20.51	21.04	20.60	20.86	20.86	+0.48%	8,994	0.05
Oct 12, 2026	20.80	21.10	20.76	20.76	20.76	-0.76%	8,618	0.04
Oct 09, 2026	20.71	21.16	20.72	20.92	20.92	+2.35%	11,676	0.06
Oct 08, 2026	20.59	20.58	20.06	20.44	20.44	-1.54%	15,853	0.08
Oct 07, 2026	20.88	21.13	20.69	20.76	20.76	-1.70%	43,863	0.23
Oct 06, 2026	21.12	21.56	21.00	21.12	21.12	+0.19%	12,407	0.06
Oct 05, 2026	21.21	21.30	20.80	21.08	21.08	+0.19%	5,220	0.03
Oct 02, 2026	20.61	21.21	20.72	21.04	21.04	+2.33%	3,365	0.02
Oct 01, 2026	21.02	21.12	20.56	20.56	20.56	-2.56%	16,937	0.09
Sep 30, 2026	21.02	21.44	21.06	21.10	21.10	-1.06%	18,476	0.09
Sep 29, 2026	21.29	21.50	21.06	21.33	21.33	+1.08%	12,685	0.06
Sep 28, 2026	21.43	21.30	20.82	21.10	21.10	-1.60%	30,473	0.16
Sep 25, 2026	21.37	21.58	21.18	21.44	21.44	+1.90%	7,719	0.04
Sep 24, 2026	21.70	21.88	21.04	21.04	21.04	-2.14%	19,402	0.10
Sep 23, 2026	21.66	21.96	21.38	21.50	21.50	-0.37%	2,409	0.01
Sep 22, 2026	21.51	21.74	21.34	21.58	21.58	0.00%	14,156	0.07
Sep 21, 2026	21.68	21.97	21.52	21.58	21.58	+0.30%	10,484	0.05
Sep 18, 2026	22.13	22.28	21.48	21.52	21.52	-2.88%	27,260	0.13
Sep 17, 2026	21.94	22.40	21.86	22.15	22.15	+1.06%	68,800	0.32
Sep 16, 2026	21.88	22.12	21.84	21.92	21.92	+2.46%	29,192	0.14
Sep 15, 2026	21.66	21.77	21.06	21.39	21.39	+0.54%	19,588	0.09
Sep 14, 2026	21.92	22.16	21.01	21.28	21.28	-5.15%	68,956	0.32
Sep 11, 2026	22.50	22.64	21.98	22.44	22.44	+0.72%	92,125	0.38
Sep 10, 2026	22.99	23.08	21.94	22.28	22.28	-4.12%	123,339	0.50
Sep 09, 2026	23.05	23.43	22.40	23.23	23.23	+1.43%	17,924	0.07
Sep 08, 2026	22.56	23.34	22.40	22.91	22.91	+0.84%	60,458	0.24
Sep 07, 2026	22.52	22.98	22.60	22.72	22.72	-0.86%	4,279	0.02
Sep 04, 2026	22.93	23.08	22.56	22.91	22.91	-0.19%	24,520	0.10

Umicore SA historical prices

Umicore SA (0RUY) Historical Prices

Become an Expert with TipRanks Premium