TipRanks
Go Ultimate55% OFF

Umicore SA (0RUY) Historical Prices

GB:0RUY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.3218.3017.3617.6217.62-4.55%10,6580.06
Oct 29, 202618.5018.7218.3618.4618.46-0.32%9,0070.05
Oct 28, 202618.6218.8618.5018.5218.52-0.48%23,1180.13
Oct 27, 202617.9718.6117.6018.6118.61+5.38%23,2900.13
Oct 26, 202617.2117.7517.2317.6617.66+1.73%242,5901.35
Oct 23, 202617.8217.9517.2117.3617.36-2.31%37,6480.20
Oct 22, 202618.6118.4917.7317.7717.77-5.53%65,4480.35
Oct 21, 202618.8618.9118.5818.8118.81+0.13%15,7170.08
Oct 20, 202619.4419.4218.3018.7918.79-3.81%56,5570.30
Oct 19, 202620.3620.4619.5019.5319.53-4.92%940,9245.48
Oct 16, 202620.8220.9220.5020.5420.54-0.19%1,517,10710.24
Oct 15, 202620.3420.5819.7620.5820.58-0.19%2,112,83016.82
Oct 14, 202621.1021.0820.5420.6220.62-1.15%27,8450.19
Oct 13, 202620.5121.0420.6020.8620.86+0.48%8,9940.05
Oct 12, 202620.8021.1020.7620.7620.76-0.76%8,6180.04
Oct 09, 202620.7121.1620.7220.9220.92+2.35%11,6760.06
Oct 08, 202620.5920.5820.0620.4420.44-1.54%15,8530.08
Oct 07, 202620.8821.1320.6920.7620.76-1.70%43,8630.23
Oct 06, 202621.1221.5621.0021.1221.12+0.19%12,4070.06
Oct 05, 202621.2121.3020.8021.0821.08+0.19%5,2200.03
Oct 02, 202620.6121.2120.7221.0421.04+2.33%3,3650.02
Oct 01, 202621.0221.1220.5620.5620.56-2.56%16,9370.09
Sep 30, 202621.0221.4421.0621.1021.10-1.06%18,4760.09
Sep 29, 202621.2921.5021.0621.3321.33+1.08%12,6850.06
Sep 28, 202621.4321.3020.8221.1021.10-1.60%30,4730.16
Sep 25, 202621.3721.5821.1821.4421.44+1.90%7,7190.04
Sep 24, 202621.7021.8821.0421.0421.04-2.14%19,4020.10
Sep 23, 202621.6621.9621.3821.5021.50-0.37%2,4090.01
Sep 22, 202621.5121.7421.3421.5821.58+0.00%14,1560.07
Sep 21, 202621.6821.9721.5221.5821.58+0.30%10,4840.05
Sep 18, 202622.1322.2821.4821.5221.52-2.88%27,2600.13
Sep 17, 202621.9422.4021.8622.1522.15+1.06%68,8000.32
Sep 16, 202621.8822.1221.8421.9221.92+2.46%29,1920.14
Sep 15, 202621.6621.7721.0621.3921.39+0.54%19,5880.09
Sep 14, 202621.9222.1621.0121.2821.28-5.15%68,9560.32
Sep 11, 202622.5022.6421.9822.4422.44+0.72%92,1250.38
Sep 10, 202622.9923.0821.9422.2822.28-4.12%123,3390.50
Sep 09, 202623.0523.4322.4023.2323.23+1.43%17,9240.07
Sep 08, 202622.5623.3422.4022.9122.91+0.84%60,4580.24
Sep 07, 202622.5222.9822.6022.7222.72-0.86%4,2790.02
Sep 04, 202622.9323.0822.5622.9122.91-0.19%24,5200.10
Sep 03, 202623.1123.2022.8222.9622.96-1.38%14,5550.06
Sep 02, 202623.1523.4722.7823.2823.28+1.20%24,2350.10
Sep 01, 202623.6923.8422.6023.0023.00-3.05%66,4830.26
Aug 31, 202623.5023.8623.3023.7223.72+0.30%8,2270.03
Aug 28, 202623.6124.0023.3023.6523.65+1.31%22,8060.09
Aug 27, 202623.4223.6023.0823.3523.35+0.45%36,1120.14
Aug 26, 202623.1123.4823.1823.2423.24-0.07%5,3120.02
Aug 25, 202623.5023.9823.1623.2623.26-0.96%478,3441.93
Aug 24, 202622.8723.5822.6223.4823.48+1.82%33,1820.12