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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.54	14.44	14.44	14.67	14.3	10,772
September 25, 2025	14.05	14.42	14.42	14.57	13.94	47,649
September 24, 2025	13.74	13.71	13.71	13.77	13.71	1,695
September 23, 2025	13.37	13.73	13.73	13.77	13.37	1,660
September 22, 2025	13.22	13.24	13.24	13.3	13.22	105
September 19, 2025	13.07	12.99	12.99	13.07	12.99	2,146
September 18, 2025	13.04	13.19	13.19	13.19	13.04	2,524
September 17, 2025	12.92	13	13	13.06	12.8	1,223
September 16, 2025	12.91	12.59	12.59	12.91	12.59	1,666
September 15, 2025	13.2	13.15	13.15	13.2	12.98	1,493
September 12, 2025	13.29	13.15	13.15	13.29	13.11	1,908
September 11, 2025	13.29	13.15	13.15	13.29	13.15	1,220
September 10, 2025	13.36	13.35	13.35	13.36	13.12	1,900
September 09, 2025	13.49	13.44	13.44	13.49	13.44	1,737
September 08, 2025	13.4	13.55	13.55	13.58	13.39	1,737
September 05, 2025	13.36	13.27	13.27	13.43	13.27	1,052
September 04, 2025	13.19	13.23	13.23	13.23	13.13	1,535
September 03, 2025	13.26	13.27	13.27	13.46	13.26	4,956
September 02, 2025	13.12	13.18	13.18	13.21	13.12	989
September 01, 2025	13.31	13.42	13.42	13.42	13.31	1,211
August 29, 2025	13.38	13.31	13.31	13.38	13.31	1,123
August 28, 2025	13.55	13.65	13.65	13.65	13.54	1,043
August 27, 2025	13.6	13.67	13.67	13.67	13.56	929
August 26, 2025	13.77	13.78	13.78	13.78	13.68	2,305
August 25, 2025	13.79	13.8	13.8	13.84	13.74	1,171
August 22, 2025	13.46	13.71	13.71	13.71	13.46	2,888
August 21, 2025	13.58	13.42	13.42	13.59	13.42	2,000
August 20, 2025	13.62	13.82	13.82	13.82	13.62	248
August 19, 2025	13.81	13.82	13.82	13.82	13.78	1,174
August 18, 2025	13.63	13.66	13.66	13.66	13.63	4,948
August 15, 2025	14.13	13.84	13.84	14.13	13.77	784
August 14, 2025	13.85	14.02	14.02	14.02	13.85	1,170
August 13, 2025	13.86	13.94	13.94	13.96	13.86	115
August 12, 2025	13.83	14.05	14.05	14.05	13.83	4,859
August 11, 2025	13.87	13.98	13.98	14.01	13.87	1,162
August 08, 2025	13.9	13.98	13.98	14.03	13.9	485
August 07, 2025	14.16	13.97	13.97	14.16	13.97	671
August 06, 2025	14.08	14.08	14.08	14.21	13.99	2,411
August 05, 2025	13.91	14.11	14.11	14.11	13.91	3,410
August 04, 2025	13.4	13.36	13.36	13.52	13.24	2,574
August 01, 2025	13.57	13.41	13.41	13.57	13.02	7,672
July 31, 2025	13.89	14.03	14.03	14.19	13.89	6,940
July 30, 2025	14.49	14.08	14.08	14.49	14.06	2,532
July 29, 2025	14.71	14.54	14.54	14.71	14.47	518
July 28, 2025	15.09	14.76	14.76	15.09	14.7	8,456
July 25, 2025	14.98	14.66	14.66	14.98	14.62	12,848
July 24, 2025	15.45	15.22	15.22	15.45	14.95	23,672
July 23, 2025	15.54	15.37	15.37	15.54	15.35	1,587
July 22, 2025	15.41	15.21	15.21	15.45	15.19	22,695
July 21, 2025	15.55	15.57	15.57	15.65	15.55	4,659
July 18, 2025	15.61	15.52	15.52	15.61	15.52	567
July 17, 2025	15.56	15.51	15.51	15.72	15.38	4,897
July 16, 2025	15.38	15.26	15.26	15.8	15.26	20,376
July 15, 2025	15.13	15.34	15.34	15.38	15.01	8,431
July 14, 2025	14.79	14.82	14.82	14.92	14.73	6,270
July 11, 2025	14.44	14.74	14.74	14.74	14.44	4,736
July 10, 2025	14.52	14.22	14.22	14.53	14.2	2,151
July 09, 2025	14.4	14.32	14.32	14.54	14.32	126
July 08, 2025	14.15	14.28	14.28	14.28	14.15	2,039
July 07, 2025	14.11	14.09	14.09	14.14	14.02	2,805

Umicore S.A. (NVJP.DE) XETRA