Umicore SA (UMICF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

11.75

0.00

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	11.75	11.75	11.75	11.75	11.75	-
Oct 24, 2024	11.75	11.75	11.75	11.75	11.75	100
Oct 23, 2024	11.50	11.50	11.50	11.50	11.50	-
Oct 22, 2024	11.50	11.50	11.50	11.50	11.50	100
Oct 21, 2024	11.15	11.15	11.15	11.15	11.15	100
Oct 18, 2024	11.35	11.35	11.35	11.35	11.35	-
Oct 17, 2024	11.45	11.45	11.35	11.35	11.35	100
Oct 16, 2024	11.89	11.89	11.89	11.89	11.89	-
Oct 15, 2024	11.56	11.89	11.41	11.89	11.89	400
Oct 14, 2024	12.23	12.23	12.23	12.23	12.23	-
Oct 11, 2024	12.23	12.23	12.23	12.23	12.23	100
Oct 10, 2024	11.56	11.75	11.56	11.75	11.75	200
Oct 09, 2024	12.72	12.72	12.72	12.72	12.72	-
Oct 08, 2024	12.72	12.72	12.72	12.72	12.72	-
Oct 07, 2024	12.59	12.72	12.59	12.72	12.72	100
Oct 04, 2024	13.08	13.08	13.08	13.08	13.08	23,800
Oct 03, 2024	13.08	13.08	13.08	13.08	13.08	-
Oct 02, 2024	13.08	13.08	13.08	13.08	13.08	-
Oct 01, 2024	13.08	13.08	13.08	13.08	13.08	100
Sep 30, 2024	13.29	13.29	13.29	13.29	13.29	-
Sep 27, 2024	13.29	13.29	13.29	13.29	13.29	600
Sep 26, 2024	12.36	12.36	12.36	12.36	12.36	100
Sep 25, 2024	12.18	12.18	12.18	12.18	12.18	100
Sep 24, 2024	11.63	11.63	11.63	11.63	11.63	-
Sep 23, 2024	11.63	11.63	11.63	11.63	11.63	100
Sep 20, 2024	12.25	12.25	12.25	12.25	12.25	-
Sep 19, 2024	12.48	12.51	12.25	12.25	12.25	1,300
Sep 18, 2024	11.96	12.13	11.96	12.13	12.13	500
Sep 17, 2024	11.34	11.34	11.34	11.34	11.34	-
Sep 16, 2024	11.34	11.34	11.34	11.34	11.34	100
Sep 13, 2024	11.29	11.70	11.29	11.70	11.70	900
Sep 12, 2024	11.00	11.00	10.94	10.94	10.94	200
Sep 11, 2024	11.00	11.00	11.00	11.00	11.00	1,800
Sep 10, 2024	11.00	11.00	11.00	11.00	11.00	100
Sep 09, 2024	11.50	11.50	11.00	11.00	11.00	800
Sep 06, 2024	11.60	11.60	11.60	11.60	11.60	19,200
Sep 05, 2024	11.60	11.60	11.60	11.60	11.60	200
Sep 04, 2024	12.66	12.66	12.66	12.66	12.66	-
Sep 03, 2024	12.66	12.66	12.66	12.66	12.66	5,500
Aug 30, 2024	12.66	12.66	12.66	12.66	12.66	6,700
Aug 29, 2024	12.10	12.10	12.10	12.10	12.10	100
Aug 28, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 27, 2024	13.00	13.00	13.00	13.00	13.00	-
Aug 26, 2024	12.51	13.00	12.51	13.00	13.00	100
Aug 23, 2024	11.65	11.65	11.65	11.65	11.65	-
Aug 22, 2024	11.65	11.65	11.65	11.65	11.65	-
Aug 21, 2024	11.65	11.65	11.65	11.65	11.65	-
Aug 20, 2024	11.65	11.65	11.65	11.65	11.65	-
Aug 19, 2024	11.65	11.65	11.65	11.65	11.65	200
Aug 16, 2024	12.95	12.95	12.95	12.95	12.95	-
Aug 15, 2024	12.95	12.95	12.95	12.95	12.95	19,800
Aug 14, 2024	12.06	12.06	12.06	12.06	12.06	6,200
Aug 13, 2024	12.06	12.06	12.06	12.06	12.06	-
Aug 12, 2024	12.06	12.06	12.06	12.06	12.06	700
Aug 09, 2024	12.50	12.50	12.25	12.46	12.46	300
Aug 08, 2024	13.06	13.06	13.06	13.06	13.06	-
Aug 07, 2024	13.06	13.06	13.06	13.06	13.06	6,500
Aug 06, 2024	13.06	13.06	13.06	13.06	13.06	-
Aug 05, 2024	12.20	13.06	12.20	13.06	13.06	100
Aug 02, 2024	12.80	12.80	12.80	12.80	12.80	100
Aug 01, 2024	13.15	13.15	13.15	13.15	13.15	200
Jul 31, 2024	13.88	13.88	13.88	13.88	13.88	-
Jul 30, 2024	13.88	13.88	13.88	13.88	13.88	100
Jul 29, 2024	15.00	15.00	15.00	15.00	15.00	-
Jul 26, 2024	15.00	15.00	15.00	15.00	15.00	100
Jul 25, 2024	15.00	15.00	15.00	15.00	15.00	200
Jul 24, 2024	15.75	15.75	15.75	15.75	15.75	-
Jul 23, 2024	15.75	15.75	15.75	15.75	15.75	-
Jul 22, 2024	15.43	15.75	15.43	15.75	15.75	100
Jul 19, 2024	14.61	14.61	14.61	14.61	14.61	-
Jul 18, 2024	14.61	14.61	14.61	14.61	14.61	-
Jul 17, 2024	14.61	14.61	14.61	14.61	14.61	2,600
Jul 16, 2024	14.97	14.97	14.45	14.61	14.61	100
Jul 15, 2024	15.33	15.33	15.33	15.33	15.33	23,800
Jul 12, 2024	15.00	15.36	14.70	15.36	15.36	100
Jul 11, 2024	14.45	14.45	14.45	14.45	14.45	15,100
Jul 10, 2024	14.55	14.55	14.55	14.55	14.55	100
Jul 09, 2024	14.00	14.00	14.00	14.00	14.00	200
Jul 08, 2024	15.00	15.00	14.96	14.96	14.96	100
Jul 05, 2024	15.43	15.50	15.00	15.00	15.00	400
Jul 03, 2024	14.98	14.98	14.98	14.98	14.98	-
Jul 02, 2024	14.92	14.98	14.92	14.98	14.98	100
Jul 01, 2024	14.29	14.29	14.29	14.29	14.29	100
Jun 28, 2024	15.65	15.65	15.65	15.65	15.65	-
Jun 27, 2024	15.65	15.65	15.65	15.65	15.65	2,800
Jun 26, 2024	15.65	15.65	15.65	15.65	15.65	2,700
Jun 25, 2024	15.90	15.90	15.90	15.90	15.90	4,100
Jun 24, 2024	15.90	15.90	15.90	15.90	15.90	100
Jun 21, 2024	15.20	15.20	15.03	15.03	15.03	1,000
Jun 20, 2024	15.15	15.24	15.15	15.24	15.24	1,000
Jun 18, 2024	15.01	15.01	14.57	14.90	14.90	200
Jun 17, 2024	13.75	13.75	13.75	13.75	13.75	100
Jun 14, 2024	15.05	15.05	14.76	14.76	14.76	11,000
Jun 13, 2024	16.50	16.50	16.50	16.50	16.50	-
Jun 12, 2024	16.50	16.50	16.19	16.50	16.50	1,700
Jun 11, 2024	17.50	17.50	17.17	17.17	17.17	700
Jun 10, 2024	17.73	17.73	17.73	17.73	17.73	100
Jun 07, 2024	17.85	17.85	17.50	17.50	17.50	600
Jun 06, 2024	18.76	18.76	18.76	18.76	18.76	-
Jun 05, 2024	18.76	18.76	18.76	18.76	18.76	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Umicore SA (UMICF)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)