S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Umicore Sa (PK) (UMICF)
Umicore Sa (PK) (UMICF) Historical

UMICF Umicore Sa (PK)

20.00

-0.745 (-3.59%)

May 24 2024 - Closed

Delayed by 15 minutes

UMICF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	20.00	-0.75	-3.59%	20.65	20.65	20.00	301
May 23 2024	20.745	0.00	0.00%	20.745	20.745	20.745	0
May 22 2024	20.745	0.23	1.10%	20.745	20.745	20.745	3,160
May 21 2024	20.52	-0.26	-1.25%	20.52	20.52	20.52	1,542
May 20 2024	20.78	-0.88	-4.06%	21.235	21.235	20.78	335
May 17 2024	21.66	0.00	0.00%	21.66	21.66	21.66	200
May 16 2024	21.66	-1.04	-4.58%	22.25	22.30	21.66	2,272
May 15 2024	22.70	-0.57	-2.45%	22.63	22.70	22.63	101
May 14 2024	23.27	0.00	0.00%	23.27	23.27	23.27	0
May 13 2024	23.27	-0.03	-0.13%	23.27	23.27	23.27	2,876
May 10 2024	23.30	0.00	0.00%	23.30	23.30	23.30	0
May 09 2024	23.30	-0.50	-2.10%	23.30	23.30	23.30	1,476
May 08 2024	23.80	-1.02	-4.11%	24.25	24.25	23.80	200
May 07 2024	24.82	1.01	4.24%	23.93	24.82	23.93	357
May 06 2024	23.81	1.08	4.75%	23.81	23.81	23.81	4,325
May 03 2024	22.73	1.13	5.23%	22.73	22.73	22.73	100
May 02 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
May 01 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
Apr 30 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
Apr 29 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
Apr 26 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
Apr 25 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
Apr 24 2024	21.60	-0.78	-3.46%	21.60	21.60	21.60	2,663
Apr 23 2024	22.375	0.52	2.40%	21.95	22.375	21.45	762
Apr 22 2024	21.85	0.00	0.00%	21.85	21.85	21.85	0
Apr 19 2024	21.85	0.00	0.00%	21.85	21.85	21.85	0
Apr 18 2024	21.85	-0.58	-2.59%	21.85	21.85	21.85	1,572
Apr 17 2024	22.43	0.00	0.00%	22.43	22.43	22.43	0
Apr 16 2024	22.43	0.00	0.00%	22.43	22.43	22.43	0
Apr 15 2024	22.43	0.05	0.25%	22.90	22.90	22.43	3,460
Apr 12 2024	22.375	0.16	0.74%	22.57	22.57	22.375	2
Apr 11 2024	22.21	0.24	1.09%	22.21	22.21	22.21	5
Apr 10 2024	21.97	0.00	0.00%	21.97	21.97	21.97	0
Apr 09 2024	21.97	0.00	0.00%	21.97	21.97	21.97	0
Apr 08 2024	21.97	0.00	0.00%	21.97	21.97	21.97	0
Apr 05 2024	21.97	-0.61	-2.70%	22.24	22.24	21.97	19
Apr 04 2024	22.58	0.58	2.64%	22.4001	22.58	22.4001	28,950
Apr 03 2024	22.00	0.11	0.50%	22.00	22.00	22.00	250
Apr 02 2024	21.89	0.00	0.00%	21.89	21.89	21.89	0
Apr 01 2024	21.89	0.19	0.88%	21.89	21.89	21.89	100
Mar 28 2024	21.70	0.19	0.88%	21.28	21.70	21.28	3,789
Mar 27 2024	21.51	-0.49	-2.23%	21.51	21.51	21.51	9
Mar 26 2024	22.00	-1.05	-4.56%	22.343	22.343	22.00	200
Mar 25 2024	23.05	0.30	1.32%	23.05	23.05	23.05	50
Mar 22 2024	22.75	0.32	1.43%	22.75	22.75	22.75	1,160
Mar 21 2024	22.43	0.00	0.00%	22.43	22.43	22.43	0
Mar 20 2024	22.43	0.18	0.81%	22.43	22.43	22.43	5
Mar 19 2024	22.25	-0.33	-1.44%	22.25	22.25	22.25	25
Mar 18 2024	22.575	0.48	2.20%	22.60	22.60	22.575	280
Mar 15 2024	22.09	0.00	0.00%	22.09	22.09	22.09	0
Mar 14 2024	22.09	0.34	1.56%	22.09	22.09	22.09	175
Mar 13 2024	21.75	-0.71	-3.16%	21.75	21.75	21.75	20
Mar 12 2024	22.46	0.00	0.00%	22.46	22.46	22.46	100
Mar 11 2024	22.46	0.76	3.50%	22.46	22.46	22.46	15
Mar 08 2024	21.70	-0.87	-3.85%	21.70	21.70	21.70	102
Mar 07 2024	22.57	1.85	8.94%	22.47	22.57	22.47	400
Mar 06 2024	20.717	0.00	0.00%	20.717	20.717	20.717	0
Mar 05 2024	20.717	-0.03	-0.16%	20.717	20.717	20.717	75
Mar 04 2024	20.75	-0.08	-0.39%	20.75	20.75	20.75	76
Mar 01 2024	20.8313	0.00	0.00%	20.8313	20.8313	20.8313	0
Feb 29 2024	20.8313	0.06	0.30%	20.8313	20.8313	20.8313	9,692
Feb 28 2024	20.77	-0.41	-1.91%	20.91	20.91	20.77	44
Feb 27 2024	21.175	-0.21	-0.96%	21.17	21.175	21.17	175
Feb 26 2024	21.38	0.00	0.00%	21.38	21.38	21.38	0

Marine Petroleum

First Trust DJ Internet

Frankfurt Tec DAX Indica...

Credit Mutuel Arkea null

Chatham Rock Phosphate

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions