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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	17.52	18.01	18.01	18.2	17.52	20,228
October 14, 2025	16.8	17.16	17.16	17.25	16.8	2,291
October 13, 2025	16.71	17.03	17.03	17.14	16.71	29,287
October 10, 2025	16.98	16.39	16.39	17.08	16.33	36,652
October 09, 2025	16.44	17.17	17.17	17.24	16.24	40,305
October 08, 2025	16.53	16.27	16.27	16.6	16.21	23,740
October 07, 2025	15.24	15.5	15.5	15.64	15.16	10,388
October 06, 2025	15.29	15.25	15.25	15.34	15.17	7,812
October 03, 2025	15.45	15.13	15.13	15.53	15.13	1,598
October 02, 2025	15.25	15.36	15.36	15.38	15.25	1,570
October 01, 2025	15.04	14.97	14.97	15.05	14.89	9,086
September 30, 2025	14.81	15.09	15.09	15.09	14.81	7,767
September 29, 2025	14.49	14.92	14.92	14.99	14.49	5,290
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

Umicore S.A. (NVJP.DE) XETRA