Singapore markets open in 5 hours 50 minutes

Umicore SA (UMICF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
37.00-2.03 (-5.20%)
As of 09:30AM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202237.0037.0037.0037.0037.0050
06 Dec 202238.4939.0338.4939.0339.03100
05 Dec 202238.2038.2037.8037.8037.801,500
02 Dec 202236.8337.2536.6137.2537.25600
01 Dec 202235.0035.0035.0035.0035.00-
30 Nov 202235.0035.0035.0035.0035.00-
29 Nov 202235.0035.0035.0035.0035.00-
28 Nov 202236.0536.0534.6535.0035.00100
25 Nov 202235.3335.3335.3335.3335.33300
23 Nov 202234.9434.9434.9434.9434.94-
22 Nov 202234.8134.9434.7534.9434.945,200
21 Nov 202233.4534.0833.4534.0034.00300
18 Nov 202235.9235.9234.5034.5034.501,500
17 Nov 202235.7835.7835.7835.7835.78-
16 Nov 202235.7835.7835.7835.7835.78100
15 Nov 202235.6535.6535.6535.6535.65100
14 Nov 202237.0437.2736.2736.2736.27600
11 Nov 202236.1137.1036.1137.1037.102,400
10 Nov 202235.6936.1135.6936.1136.11300
09 Nov 202234.8134.9034.8134.9034.901,600
08 Nov 202234.4434.4434.4434.4434.44200
07 Nov 202232.4532.4532.4532.4532.458,000
04 Nov 202232.4532.4532.4532.4532.45100
03 Nov 202231.9531.9531.9531.9531.95100
02 Nov 202232.3232.3232.3232.3232.32100
01 Nov 202233.4533.4533.4533.4533.45-
31 Oct 202233.4533.4533.4533.4533.45100
28 Oct 202233.0533.0533.0533.0533.05-
27 Oct 202233.0533.0533.0533.0533.05100
26 Oct 202234.0034.0032.3832.3832.38300
25 Oct 202233.1033.1033.1033.1033.10100
24 Oct 202231.7031.7031.7031.7031.70-
21 Oct 202231.7032.6031.7031.7031.706,300
20 Oct 202230.6030.6030.6030.6030.60-
19 Oct 202230.6030.6030.6030.6030.60300
18 Oct 202233.2533.2533.2533.2533.25900
17 Oct 202230.0530.0530.0530.0530.05500
14 Oct 202230.0530.0530.0530.0530.05100
13 Oct 202229.8029.8029.0029.8029.804,100
12 Oct 202230.0530.0529.7929.7929.795,300
11 Oct 202230.5030.5030.5030.5030.50100
10 Oct 202230.9030.9030.9030.9030.90200
07 Oct 202231.2531.2531.2531.2531.25-
06 Oct 202231.5031.5031.2531.2531.25600
05 Oct 202231.8331.8331.8331.8331.83100
04 Oct 202230.7930.7930.7930.7930.79400
03 Oct 202229.4529.9829.4429.9829.98100
30 Sept 202229.1030.0029.1029.1529.15100
29 Sept 202229.2529.2529.2529.2529.25100
28 Sept 202229.4029.4028.5828.5828.58100
27 Sept 202229.7529.7529.6029.6029.60100
26 Sept 202229.1029.4529.1029.4529.45300
23 Sept 202229.6529.6527.9528.4028.401,500
22 Sept 202229.3029.3029.3029.3029.305,000
21 Sept 202231.2031.2031.2031.2031.20-
20 Sept 202231.2031.2031.2031.2031.20-
19 Sept 202231.2031.2031.2031.2031.20100
16 Sept 202231.3531.3531.3531.3531.35100
15 Sept 202231.5531.5531.5531.5531.55200
14 Sept 202230.8030.8030.8030.8030.80100
13 Sept 202231.7531.7531.7531.7531.75100
12 Sept 202233.0033.0033.0033.0033.001,600
09 Sept 202232.0032.3532.0032.3532.35100
08 Sept 202231.0531.0531.0531.0531.051,900
07 Sept 202230.5031.3030.5031.3031.30100
06 Sept 202230.6830.6830.6830.6830.68-
02 Sept 202230.6830.6830.6830.6830.685,300
01 Sept 202231.9031.9030.6830.6830.682,400
31 Aug 202232.1532.1532.1532.1532.15-
30 Aug 202232.1532.1532.1532.1532.151,100
29 Aug 202232.7732.7732.7732.7732.77100
26 Aug 202233.5333.5332.7032.7032.70500
25 Aug 202233.3133.3332.9932.9932.99500
24 Aug 202233.0033.0032.8232.8232.82200
23 Aug 202232.7933.0032.7933.0033.00300
22 Aug 202232.8533.1632.8533.1633.16100
19 Aug 202235.5035.5035.5035.5035.5010,500
19 Aug 20220.252 Dividend
18 Aug 202235.5035.5035.5035.5035.25-
17 Aug 202235.4835.5035.1435.5035.25500
16 Aug 202236.8536.8536.8536.8536.59100
15 Aug 202236.5036.5036.5036.5036.24100
12 Aug 202238.2038.2037.0037.0036.74100
11 Aug 202237.8037.8037.8037.8037.53100
10 Aug 202236.9836.9836.9836.9836.72-
09 Aug 202236.6036.9836.6036.9836.72600
08 Aug 202237.0037.0036.5036.5036.241,800
05 Aug 202237.0537.0537.0537.0536.79100
04 Aug 202237.3637.9137.3637.9137.642,200
03 Aug 202235.7135.7135.7135.7135.46-
02 Aug 202235.7135.7135.7135.7135.46100
01 Aug 202234.4934.4934.4934.4934.25-
29 Jul 202234.4934.4934.4934.4934.25-
28 Jul 202234.4934.4934.4934.4934.251,300
27 Jul 202232.4732.4732.4732.4732.24-
26 Jul 202232.8932.8932.4732.4732.243,200
25 Jul 202234.5434.5434.5434.5434.29300
22 Jul 202234.0034.2034.0034.0533.816,100
21 Jul 202235.0435.0435.0435.0434.79100
20 Jul 202233.7133.7133.7133.7133.471,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...