Umicore Group ADR (OP: UMICY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	3.010	3.010	2.960	2.982	352,161	+0.13(+4.61%)
Nov 06, 2024	2.885	2.900	2.830	2.850	92,832	-0.14(-4.68%)
Nov 05, 2024	2.990	3.029	2.980	2.990	182,971	-0.02(-0.66%)
Nov 04, 2024	3.040	3.046	3.000	3.010	233,708	+0.00(+0.00%)
Nov 01, 2024	3.000	3.040	2.990	3.010	149,600	+0.09(+3.08%)
Oct 31, 2024	2.980	2.980	2.915	2.920	243,388	-0.01(-0.34%)
Oct 30, 2024	2.950	2.981	2.930	2.930	274,192	-0.03(-1.01%)
Oct 29, 2024	2.960	2.970	2.920	2.960	215,168	-0.03(-1.00%)
Oct 28, 2024	2.980	3.010	2.970	2.990	273,356	+0.07(+2.40%)
Oct 25, 2024	2.924	2.980	2.920	2.920	190,726	+0.04(+1.21%)
Oct 24, 2024	2.930	2.930	2.840	2.885	144,761	+0.04(+1.58%)
Oct 23, 2024	2.870	2.870	2.830	2.840	162,610	-0.04(-1.39%)
Oct 22, 2024	2.890	2.900	2.860	2.880	169,103	+0.02(+0.70%)
Oct 21, 2024	2.840	2.860	2.810	2.860	344,311	+0.02(+0.70%)
Oct 18, 2024	2.850	2.870	2.830	2.840	305,741	+0.04(+1.43%)
Oct 17, 2024	2.820	2.820	2.760	2.800	352,790	+0.00(+0.00%)
Oct 16, 2024	2.840	2.840	2.790	2.800	353,426	-0.03(-0.88%)
Oct 15, 2024	2.830	2.845	2.810	2.825	124,834	-0.09(-3.25%)
Oct 14, 2024	2.930	2.970	2.910	2.920	259,360	-0.08(-2.67%)
Oct 11, 2024	3.000	3.005	2.971	3.000	117,351	-0.01(-0.33%)
Oct 10, 2024	2.973	3.010	2.960	3.010	175,452	-0.02(-0.66%)
Oct 09, 2024	3.020	3.060	3.010	3.030	123,907	+0.08(+2.71%)
Oct 08, 2024	2.950	2.960	2.900	2.950	156,201	-0.16(-5.14%)
Oct 07, 2024	3.130	3.140	3.098	3.110	148,011	-0.02(-0.80%)
Oct 04, 2024	3.115	3.139	3.100	3.135	81,377	+0.08(+2.79%)
Oct 03, 2024	3.060	3.090	3.030	3.050	70,058	-0.11(-3.51%)
Oct 02, 2024	3.160	3.179	3.150	3.161	82,281	-0.04(-1.22%)
Oct 01, 2024	3.210	3.210	3.160	3.200	103,406	+0.01(+0.31%)
Sep 30, 2024	3.210	3.210	3.180	3.190	104,870	-0.10(-3.04%)
Sep 27, 2024	3.300	3.330	3.270	3.290	113,850	+0.16(+5.11%)
Sep 26, 2024	3.140	3.150	3.100	3.130	251,901	+0.14(+4.68%)
Sep 25, 2024	3.010	3.050	2.960	2.990	215,680	+0.02(+0.67%)
Sep 24, 2024	3.040	3.065	2.960	2.970	160,287	+0.04(+1.37%)
Sep 23, 2024	2.930	2.960	2.930	2.930	370,961	+0.05(+1.74%)
Sep 20, 2024	2.900	2.936	2.870	2.880	355,462	-0.22(-7.10%)
Sep 19, 2024	3.110	3.120	3.090	3.100	187,440	+0.11(+3.58%)
Sep 18, 2024	2.990	3.030	2.980	2.993	169,455	+0.04(+1.46%)
Sep 17, 2024	2.910	2.980	2.900	2.950	237,092	+0.12(+4.24%)
Sep 16, 2024	2.850	2.850	2.820	2.830	537,010	-0.06(-2.08%)
Sep 13, 2024	2.860	2.900	2.840	2.890	556,148	+0.17(+6.25%)
Sep 12, 2024	2.670	2.720	2.660	2.720	528,314	+0.06(+2.26%)
Sep 11, 2024	2.630	2.670	2.600	2.660	535,744	+0.02(+0.76%)
Sep 10, 2024	2.670	2.670	2.614	2.640	497,047	-0.06(-2.22%)
Sep 09, 2024	2.700	2.720	2.680	2.700	580,048	-0.05(-1.82%)
Sep 06, 2024	2.800	2.800	2.750	2.750	206,290	-0.12(-4.18%)
Sep 05, 2024	2.870	2.880	2.840	2.870	383,989	+0.03(+1.06%)
Sep 04, 2024	2.840	2.880	2.830	2.840	488,481	-0.03(-1.05%)

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.