Umicore S.A. - NVJP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.61	19.39	19.39	19.8	19.33	11,275
January 13, 2026	19.5	19.63	19.63	19.73	19.36	13,893
January 12, 2026	19.5	19.8	19.8	19.8	19.48	14,277
January 09, 2026	19.4	19.47	19.47	19.74	19.35	9,979
January 08, 2026	19.3	19.22	19.22	19.3	19.2	5,867
January 07, 2026	19.53	19.28	19.28	19.58	19.25	12,780
January 06, 2026	19.1	19.87	19.87	19.87	19.1	13,034
January 05, 2026	19.12	19.15	19.15	19.34	18.98	10,917
January 02, 2026	18.05	18.57	18.57	18.57	18.05	8,652
December 30, 2025	17.91	18.08	18.08	18.11	17.85	1,129
December 29, 2025	17.96	17.87	17.87	18	17.8	6,356
December 23, 2025	17.77	17.86	17.86	17.89	17.76	2,372
December 22, 2025	17.4	17.77	17.77	17.77	17.4	7,231
December 19, 2025	17.22	17.15	17.15	17.3	17.01	3,264
December 18, 2025	17.34	17.51	17.51	17.51	17.24	3,089
December 17, 2025	17.43	17.49	17.49	17.63	17.28	12,610
December 16, 2025	16.51	16.73	16.73	16.9	16.5	4,377
December 15, 2025	16.49	16.59	16.59	16.7	16.37	2,005
December 12, 2025	15.95	16.28	16.28	16.49	15.95	6,834
December 11, 2025	15.83	15.86	15.86	15.87	15.65	4,768
December 10, 2025	15.48	15.76	15.76	15.76	15.48	611
December 09, 2025	15.43	15.51	15.51	15.64	15.43	3,955
December 08, 2025	15.66	15.61	15.61	15.76	15.61	731
December 05, 2025	15.67	15.74	15.74	15.91	15.67	5,175
December 04, 2025	15.5	15.43	15.43	15.79	15.43	2,987
December 03, 2025	15.57	15.75	15.75	16.07	15.57	4,557
December 02, 2025	15.06	15.32	15.32	15.33	15.06	1,087
December 01, 2025	15.11	15.05	15.05	15.18	15	3,720
November 28, 2025	14.74	15.13	15.13	15.16	14.73	4,851
November 27, 2025	14.31	14.47	14.47	14.69	14.31	7,626
November 26, 2025	14.45	14.39	14.39	14.49	14.37	1,615
November 25, 2025	14.6	14.49	14.49	14.67	14.49	550
November 24, 2025	14.72	14.69	14.69	14.72	14.55	2,604
November 21, 2025	14.28	14.44	14.44	14.58	14.21	8,498
November 20, 2025	14.92	14.87	14.87	14.92	14.65	7,510
November 19, 2025	14.48	14.86	14.86	14.92	14.48	31,838
November 18, 2025	14.89	14.45	14.45	15.16	14.39	34,921
November 17, 2025	17.18	17.24	17.24	17.31	17.18	848
November 14, 2025	17.08	17.23	17.23	17.27	16.96	6,656
November 13, 2025	17.43	17.36	17.36	17.65	17.36	11,727
November 12, 2025	16.76	17.13	17.13	17.19	16.74	7,564
November 11, 2025	16.4	16.7	16.7	16.72	16.39	10,111
November 10, 2025	16.59	16.66	16.66	16.79	16.59	8,207
November 07, 2025	16.42	16.38	16.38	16.42	16.24	2,430
November 06, 2025	16.26	16.33	16.33	16.38	16.26	3,494
November 05, 2025	15.99	16.19	16.19	16.3	15.99	2,445
November 04, 2025	16.24	16.1	16.1	16.24	15.82	9,148
November 03, 2025	16.4	16.45	16.45	16.53	16.39	1,580
October 31, 2025	16.71	16.46	16.46	16.71	16.46	7,412
October 30, 2025	16.96	16.74	16.74	17.06	16.72	637
October 29, 2025	16.87	16.94	16.94	17.12	16.87	7,341
October 28, 2025	16.83	16.93	16.93	16.94	16.69	2,885
October 27, 2025	17.07	16.95	16.95	17.07	16.94	4,596
October 24, 2025	17.04	17	17	17.1	16.9	2,158
October 23, 2025	17.15	17.07	17.07	17.2	16.97	6,817
October 22, 2025	16.85	16.8	16.8	17.04	16.78	33,066
October 21, 2025	17.4	17.06	17.06	17.49	16.94	7,173
October 20, 2025	17.05	17.53	17.53	17.53	17.04	8,461
October 17, 2025	16.81	16.9	16.9	16.9	16.45	5,351
October 16, 2025	17.89	17.15	17.15	17.92	16.95	6,222

Umicore S.A. (NVJP.DE) XETRA