Singapore markets open in 4 hours 5 minutes

Umicore SA (UMICF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.38+0.39 (+1.86%)
At close: 10:35AM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202421.6221.6221.3821.3821.381,600
22 Feb 202421.0021.0020.9920.9920.99200
21 Feb 202421.6021.6021.1721.5021.50600
20 Feb 202421.8621.9021.5021.5021.50400
16 Feb 202422.2322.2321.5121.5121.513,800
15 Feb 202422.6822.6822.3222.3222.322,600
14 Feb 202422.6822.6822.6822.6822.68-
13 Feb 202422.6822.6822.6822.6822.68-
12 Feb 202422.6822.6822.6822.6822.68100
09 Feb 202421.9321.9321.9321.9321.932,200
08 Feb 202421.9121.9121.9121.9121.91-
07 Feb 202422.0022.0021.9121.9121.91200
06 Feb 202422.0722.0722.0722.0722.07-
05 Feb 202422.4422.4422.0722.0722.07100
02 Feb 202422.1022.4922.1022.4922.49300
01 Feb 202422.4322.4322.4322.4322.43100
31 Jan 202422.3822.3822.3822.3822.38-
30 Jan 202422.3522.3822.3522.3822.38500
29 Jan 202422.9522.9522.9522.9522.95100
26 Jan 202423.4323.4323.4323.4323.43200
25 Jan 202423.4323.4323.4323.4323.431,100
24 Jan 202423.4323.4323.4323.4323.43100
23 Jan 202423.1523.1523.1523.1523.15100
22 Jan 202422.3722.6922.3722.6922.69400
19 Jan 202422.7122.7122.7122.7122.71-
18 Jan 202422.7122.7122.7122.7122.713,100
17 Jan 202422.7122.7122.7122.7122.71100
16 Jan 202423.7023.7023.7023.7023.70-
12 Jan 202423.7023.7023.7023.7023.70100
11 Jan 202423.3023.3023.3023.3023.30100
10 Jan 202423.5023.5023.0023.0023.00100
09 Jan 202423.3523.3523.3523.3523.35100
08 Jan 202425.8725.8725.8725.8725.87400
05 Jan 202426.0826.0826.0826.0826.08100
04 Jan 202425.9925.9925.9925.9925.99-
03 Jan 202425.9925.9925.9925.9925.99100
02 Jan 202426.5926.5926.5826.5826.58100
29 Dec 202327.1827.3927.1827.3927.39400
28 Dec 202326.9027.4526.9027.4527.453,800
27 Dec 202327.4527.4526.7926.7926.791,500
26 Dec 202326.1526.1526.1526.1526.15100
22 Dec 202327.3127.3126.9126.9126.91200
21 Dec 202327.2027.2026.4026.4026.40300
20 Dec 202326.8626.8626.8626.8626.86-
19 Dec 202326.8626.8626.8626.8626.86-
18 Dec 202326.8626.8626.8626.8626.86100
15 Dec 202326.8526.8526.8526.8526.85300
14 Dec 202326.4426.4426.4026.4026.40600
13 Dec 202325.7025.7025.7025.7025.70100
12 Dec 202325.7525.7525.7525.7525.75200
11 Dec 202325.9125.9125.9125.9125.91100
08 Dec 202325.7125.7125.5525.5525.55700
07 Dec 202325.1425.1425.1425.1425.14-
06 Dec 202325.1425.1425.1425.1425.14200
05 Dec 202323.7523.7523.7523.7523.75-
04 Dec 202324.8924.8923.7523.7523.75200
01 Dec 202325.1525.9325.1525.9325.93300
30 Nov 202326.5026.5026.5026.5026.50-
29 Nov 202326.5026.5026.5026.5026.50100
28 Nov 202325.8325.8325.8325.8325.83100
27 Nov 202325.3525.3525.3525.3525.35400
24 Nov 202326.0026.0026.0026.0026.00100
22 Nov 202325.3825.3824.7524.7524.75100
21 Nov 202325.4325.4325.4325.4325.43100
20 Nov 202324.6024.6024.6024.6024.60-
17 Nov 202324.6024.6024.6024.6024.60-
16 Nov 202324.6024.6024.6024.6024.60100
15 Nov 202325.5526.1424.9626.1426.14100
14 Nov 202324.8924.8924.8924.8924.891,800
13 Nov 202324.0024.0023.8523.8523.85200
10 Nov 202324.6924.6924.6924.6924.69-
09 Nov 202324.6924.6924.6924.6924.69100
08 Nov 202324.3624.3624.3624.3624.36100
07 Nov 202325.0025.0025.0025.0025.00100
06 Nov 202325.1325.1325.1325.1325.13-
03 Nov 202325.4725.6325.1325.1325.13200
02 Nov 202323.8323.8323.8323.8323.83-
01 Nov 202323.8323.8323.8323.8323.832,500
31 Oct 202323.8323.8323.8323.8323.83-
30 Oct 202323.5323.8323.5123.8323.831,400
27 Oct 202323.8923.8923.7823.7823.782,200
26 Oct 202322.7122.7522.7122.7522.75800
25 Oct 202324.0524.0524.0524.0524.05100
24 Oct 202323.9423.9423.9423.9423.943,500
23 Oct 202323.5323.9423.5323.9423.942,100
20 Oct 202324.4024.4024.3224.3224.32100
19 Oct 202325.7425.7425.7425.7425.74-
18 Oct 202326.2426.2425.6625.7425.7435,200
17 Oct 202326.9626.9626.2426.2426.24200
16 Oct 202323.0923.2823.0923.2823.28100
13 Oct 202323.1823.1823.1823.1823.18200
12 Oct 202322.9622.9622.9622.9622.96100
11 Oct 202322.7922.7922.7922.7922.79-
10 Oct 202322.7922.7922.7922.7922.79-
09 Oct 202322.7922.7922.7922.7922.79300
06 Oct 202322.6922.6922.6922.6922.69-
05 Oct 202322.2022.6922.2022.6922.69300
04 Oct 202322.4222.4222.4222.4222.42-
03 Oct 202322.4322.4322.4222.4222.42200
02 Oct 202323.7023.7023.7023.7023.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...