Umicore Sa (OP:UMICF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	23.29	23.29	23.29	23.29	217	+0.27(+1.19%)
Feb 05, 2026	23.02	23.02	22.15	23.02	1,300	-1.49(-6.08%)
Feb 03, 2026				24.51	1	+2.20(+9.86%)
Feb 02, 2026	22.31	22.31	22.31	22.31	204	-0.56(-2.47%)
Jan 30, 2026	22.72	24.00	22.72	22.87	1,799	-2.44(-9.62%)
Jan 29, 2026	25.31	26.00	25.31	25.31	1,537	+0.19(+0.76%)
Jan 27, 2026				25.12	0	-0.58(-2.26%)
Jan 26, 2026	25.75	25.76	25.30	25.70	1,129	+2.74(+11.93%)
Jan 21, 2026				22.96	0	+0.64(+2.87%)
Jan 16, 2026				22.32	0	-0.17(-0.76%)
Jan 15, 2026	22.49	22.49	22.49	22.49	60	+0.74(+3.40%)
Jan 14, 2026	21.75	21.75	21.75	21.75	10	-0.15(-0.68%)
Jan 13, 2026	21.90	21.90	21.90	21.90	40	-1.05(-4.58%)
Jan 12, 2026	22.95	23.55	22.95	22.95	36	+0.09(+0.42%)
Jan 09, 2026	22.86	22.86	22.86	22.86	100	+0.43(+1.94%)
Jan 08, 2026	22.43	22.43	22.42	22.42	2,811	+0.56(+2.56%)
Jan 05, 2026				21.86	0	+0.33(+1.52%)
Jan 02, 2026	21.66	21.66	21.53	21.53	2,001	+0.23(+1.09%)
Dec 31, 2025	22.60	22.60	21.30	21.30	157	-0.12(-0.56%)
Dec 30, 2025	21.36	21.42	21.36	21.42	305	+0.42(+2.00%)
Dec 29, 2025	21.00	21.00	21.00	21.00	500	-0.20(-0.94%)
Dec 24, 2025				21.20	0	+0.27(+1.31%)
Dec 23, 2025	20.93	22.00	20.93	20.93	45	+0.16(+0.75%)
Dec 19, 2025				20.77	0	-0.28(-1.33%)
Dec 18, 2025	21.05	21.05	21.05	21.05	114	-0.73(-3.35%)
Dec 17, 2025	20.50	21.78	20.15	21.78	1,460	+2.51(+13.02%)
Dec 16, 2025	19.27	20.21	19.27	19.27	330	-0.80(-3.99%)
Dec 15, 2025	20.07	20.07	20.07	20.07	61	+1.52(+8.19%)
Dec 11, 2025				18.55	0	+0.09(+0.49%)
Dec 05, 2025				18.46	0	-0.38(-2.03%)
Dec 04, 2025	18.84	19.40	18.84	18.84	1,063	-0.31(-1.61%)
Dec 03, 2025	19.15	19.15	19.15	19.15	520	+2.02(+11.79%)