Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umicore Group ADR (OP: UMICY )

3.830 +0.130 (+3.51%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2024 3.770 3.830 3.770 3.830 74,145 +0.13(+3.51%)
Jul 02, 2024 3.650 3.700 3.650 3.700 537,820 +0.05(+1.37%)
Jul 01, 2024 3.630 3.670 3.590 3.650 521,685 -0.05(-1.35%)
Jun 28, 2024 3.710 3.740 3.691 3.700 543,185 -0.07(-1.86%)
Jun 27, 2024 3.800 3.800 3.764 3.770 293,236 +0.02(+0.53%)
Jun 26, 2024 3.774 3.790 3.740 3.750 342,985 -0.05(-1.32%)
Jun 25, 2024 3.790 3.800 3.750 3.800 459,421 -0.14(-3.55%)
Jun 24, 2024 3.960 3.970 3.920 3.940 613,940 +0.18(+4.79%)
Jun 21, 2024 3.820 3.820 3.730 3.760 352,269 -0.13(-3.34%)
Jun 20, 2024 3.880 3.920 3.870 3.890 278,335 +0.20(+5.28%)
Jun 18, 2024 3.660 3.710 3.650 3.695 622,728 +0.10(+2.92%)
Jun 17, 2024 3.530 3.590 3.500 3.590 409,603 -0.03(-0.83%)
Jun 14, 2024 3.620 3.650 3.557 3.620 372,724 -0.11(-2.95%)
Jun 13, 2024 3.870 3.870 3.720 3.730 518,154 -0.29(-7.21%)
Jun 12, 2024 4.061 4.140 4.020 4.020 454,137 -0.33(-7.59%)
Jun 11, 2024 4.340 4.350 4.300 4.350 469,794 -0.07(-1.58%)
Jun 10, 2024 4.350 4.440 4.340 4.420 222,966 +0.05(+1.14%)
Jun 07, 2024 4.385 4.420 4.360 4.370 129,411 -0.15(-3.32%)
Jun 06, 2024 4.490 4.530 4.480 4.520 322,483 +0.00(+0.00%)
Jun 05, 2024 4.540 4.550 4.510 4.520 323,471 -0.16(-3.42%)
Jun 04, 2024 4.680 4.700 4.650 4.680 253,270 -0.09(-1.89%)
Jun 03, 2024 4.805 4.810 4.740 4.770 330,805 -0.10(-2.05%)
May 31, 2024 4.820 4.870 4.820 4.870 457,387 +0.03(+0.62%)
May 30, 2024 4.860 4.890 4.830 4.840 920,198 +0.06(+1.26%)
May 29, 2024 4.850 4.850 4.780 4.780 402,751 -0.22(-4.40%)
May 28, 2024 5.020 5.025 4.980 5.000 587,787 +0.07(+1.42%)
May 24, 2024 4.926 4.960 4.925 4.930 302,866 -0.05(-1.00%)
May 23, 2024 5.080 5.090 4.970 4.980 404,197 -0.12(-2.35%)
May 22, 2024 5.135 5.170 5.100 5.100 354,095 -0.01(-0.12%)
May 21, 2024 5.100 5.120 5.076 5.106 162,442 -0.14(-2.74%)
May 20, 2024 5.260 5.282 5.190 5.250 207,022 -0.01(-0.19%)
May 17, 2024 5.233 5.289 5.210 5.260 115,604 -0.14(-2.59%)
May 16, 2024 5.440 5.480 5.370 5.400 63,447 -0.26(-4.68%)
May 15, 2024 5.660 5.700 5.625 5.665 51,342 -0.05(-0.96%)
May 14, 2024 5.670 5.750 5.651 5.720 101,596 -0.15(-2.56%)
May 13, 2024 5.815 5.910 5.815 5.870 219,017 +0.04(+0.77%)
May 10, 2024 5.870 5.870 5.817 5.825 52,110 -0.02(-0.43%)
May 09, 2024 5.790 5.850 5.770 5.850 108,825 -0.10(-1.68%)
May 08, 2024 6.084 6.090 5.880 5.950 114,390 -0.05(-0.83%)
May 07, 2024 5.990 6.090 5.973 6.000 155,371 +0.08(+1.39%)
May 06, 2024 5.886 5.960 5.886 5.918 92,766 +0.23(+4.00%)
May 03, 2024 5.720 5.720 5.610 5.690 172,389 +0.37(+6.98%)
May 02, 2024 5.330 5.340 5.250 5.319 166,802 -0.34(-6.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.