ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

UMICY Umicore SA (PK)

3.50
-0.03 (-0.85%)
Jul 29 2024 - Closed
Delayed by 15 minutes

UMICY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 3.50 -0.03 -0.85% 3.46 3.53 3.45 734,417
Jul 26 2024 3.53 -0.18 -4.85% 3.63 3.63 3.50 495,700
Jul 25 2024 3.71 -0.04 -1.07% 3.67 3.73 3.643 563,262
Jul 24 2024 3.75 -0.05 -1.32% 3.76 3.79 3.74 197,892
Jul 23 2024 3.80 -0.04 -1.04% 3.81 3.82 3.78 231,809
Jul 22 2024 3.84 0.08 2.13% 3.79 3.84 3.788 247,656
Jul 19 2024 3.76 -0.08 -2.08% 3.79 3.79 3.7345 162,163
Jul 18 2024 3.84 0.03 0.79% 3.85 3.89 3.82 270,526
Jul 17 2024 3.81 0.01 0.26% 3.81 3.845 3.80 180,679
Jul 16 2024 3.80 -0.01 -0.26% 3.72 3.82 3.70 448,485
Jul 15 2024 3.81 0.00 0.00% 3.80 3.85 3.80 175,928
Jul 12 2024 3.81 0.07 1.87% 3.75 3.82 3.75 230,247
Jul 11 2024 3.74 0.10 2.75% 3.69 3.75 3.69 306,929
Jul 10 2024 3.64 0.02 0.55% 3.63 3.64 3.584 387,196
Jul 09 2024 3.62 -0.07 -1.90% 3.60 3.62 3.57 365,992
Jul 08 2024 3.69 -0.09 -2.38% 3.70 3.74 3.66 360,006
Jul 05 2024 3.78 -0.05 -1.31% 3.79 3.80 3.71 281,591
Jul 03 2024 3.83 0.13 3.51% 3.77 3.83 3.77 74,145
Jul 02 2024 3.70 0.05 1.37% 3.65 3.70 3.65 537,820
Jul 01 2024 3.65 -0.05 -1.35% 3.63 3.67 3.59 521,685
Jun 28 2024 3.70 -0.07 -1.86% 3.71 3.74 3.6905 543,185
Jun 27 2024 3.77 0.02 0.53% 3.7998 3.7998 3.7639 293,236
Jun 26 2024 3.75 -0.05 -1.32% 3.7743 3.79 3.74 342,985
Jun 25 2024 3.80 -0.14 -3.55% 3.79 3.80 3.75 459,421
Jun 24 2024 3.94 0.18 4.79% 3.96 3.97 3.92 613,940
Jun 21 2024 3.76 -0.13 -3.34% 3.82 3.82 3.73 352,269
Jun 20 2024 3.89 0.20 5.28% 3.88 3.92 3.87 278,335
Jun 18 2024 3.695 0.11 2.92% 3.66 3.71 3.65 622,728
Jun 17 2024 3.59 -0.03 -0.83% 3.53 3.59 3.50 409,603
Jun 14 2024 3.62 -0.11 -2.95% 3.62 3.65 3.5565 372,724
Jun 13 2024 3.73 -0.29 -7.21% 3.87 3.87 3.72 518,154
Jun 12 2024 4.02 -0.33 -7.59% 4.03 4.225 3.92 454,136
Jun 11 2024 4.35 -0.07 -1.58% 4.3498 4.35 4.30 469,794
Jun 10 2024 4.42 0.05 1.14% 4.37 4.44 4.34 222,966
Jun 07 2024 4.37 -0.15 -3.32% 4.38 4.42 4.36 129,411
Jun 06 2024 4.52 0.00 0.00% 4.49 4.53 4.48 322,483
Jun 05 2024 4.52 -0.16 -3.42% 4.54 4.55 4.51 323,471
Jun 04 2024 4.68 -0.09 -1.89% 4.68 4.70 4.65 253,270
Jun 03 2024 4.77 -0.10 -2.05% 4.805 4.81 4.74 330,805
May 31 2024 4.87 0.03 0.62% 4.82 4.87 4.82 457,387
May 30 2024 4.84 0.06 1.26% 4.865 4.89 4.83 920,198
May 29 2024 4.78 -0.22 -4.40% 4.85 4.95 4.78 402,751
May 28 2024 5.00 0.07 1.42% 4.99 5.025 4.9801 587,787
May 24 2024 4.93 -0.05 -1.00% 4.9398 4.96 4.925 302,866
May 23 2024 4.98 -0.12 -2.35% 5.09 5.09 4.97 404,197
May 22 2024 5.10 -0.01 -0.12% 5.16 5.17 5.10 354,095
May 21 2024 5.106 -0.14 -2.74% 5.10 5.12 5.0763 162,442
May 20 2024 5.25 -0.01 -0.19% 5.26 5.282 5.19 207,022
May 17 2024 5.26 -0.14 -2.59% 5.25 5.2894 5.19 115,604
May 16 2024 5.40 -0.27 -4.68% 5.44 5.48 5.37 63,447
May 15 2024 5.665 -0.06 -0.96% 5.66 5.70 5.625 51,342
May 14 2024 5.72 -0.15 -2.56% 5.71 5.75 5.6505 101,596
May 13 2024 5.87 0.04 0.77% 5.815 5.91 5.815 219,017
May 10 2024 5.825 -0.03 -0.43% 5.87 5.87 5.8172 52,110
May 09 2024 5.85 -0.10 -1.68% 5.79 5.85 5.77 108,825
May 08 2024 5.95 -0.05 -0.83% 6.084 6.09 5.88 114,390
May 07 2024 6.00 0.08 1.39% 5.99 6.09 5.9733 155,371
May 06 2024 5.9175 0.23 4.00% 5.886 5.96 5.886 92,766
May 03 2024 5.69 0.37 6.98% 5.70 5.72 5.61 172,389
May 02 2024 5.3186 -0.34 -6.03% 5.33 5.40 5.25 166,802
May 01 2024 5.66 0.08 1.43% 5.64 5.73 5.55 77,200