Umicore Sa (NVJP)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.350631136045 | 14.26 | 15.09 | 13.16 | 21316 | 14.04060003 | DE |
| 4 | -4.429999 | -23.6392702049 | 18.739999 | 18.85 | 13.16 | 17199 | 15.56199052 | DE |
| 12 | -5.61 | -28.1626506024 | 19.92 | 23.9 | 13.16 | 10106 | 17.61272401 | DE |
| 26 | -10.49 | -42.2983870968 | 24.8 | 25.49 | 13.16 | 7672 | 19.09970142 | DE |
| 52 | -11.8 | -45.1934124856 | 26.11 | 28.22 | 13.16 | 5319 | 20.41536752 | DE |
| 156 | -33.56 | -70.1065385419 | 47.87 | 62 | 13.16 | 2729 | 26.89166522 | DE |
| 260 | -29.74 | -67.5141884222 | 44.05 | 62 | 13.16 | 2240 | 29.31857733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 14.25 | -0.47 | -3.19 | 14.69 | 14.69 | 14.16 | 6768 |
| 1718915160 | 14.72 | 0.03 | 0.20 | 14.76 | 15 | 14.4 | 16782 |
| 1718828820 | 14.69 | 0.72 | 5.15 | 14.4 | 15.09 | 14.29 | 18204 |
| 1718742360 | 13.97 | 0.37 | 2.72 | 13.58 | 14.05 | 13.55 | 11791 |
| 1718656020 | 13.6 | -0.1 | -0.73 | 13.86 | 13.86 | 13.16 | 20227 |
| 1718396820 | 13.7 | -0.46 | -3.25 | 14.26 | 14.29 | 13.43 | 39574 |
| 1718310420 | 14.16 | -1.08 | -7.09 | 15.05 | 15.2 | 14.06 | 43729 |
| 1718224020 | 15.24 | -1.25 | -7.58 | 16 | 16 | 14.8 | 61682 |
| 1718137620 | 16.489999 | -0.19 | -1.14 | 16.66 | 16.66 | 16.26 | 8600 |
| 1718051220 | 16.68 | 0.28 | 1.71 | 16.5 | 16.68 | 16.2 | 11833 |
| 1717792020 | 16.399999 | -0.37 | -2.21 | 16.68 | 16.88 | 16.35 | 10949 |
| 1717705620 | 16.77 | -0.13 | -0.77 | 16.989999 | 17.149999 | 16.71 | 11576 |
| 1717619220 | 16.899999 | -0.48 | -2.76 | 17.39 | 17.39 | 16.8 | 16936 |
| 1717532820 | 17.38 | -0.33 | -1.86 | 17.73 | 17.88 | 17.32 | 10374 |
| 1717446420 | 17.71 | -0.46 | -2.53 | 18.16 | 18.22 | 17.71 | 14849 |
| 1717187220 | 18.17 | 0.03 | 0.17 | 18.149999 | 18.2 | 17.809999 | 8449 |
| 1717100820 | 18.14 | 0.11 | 0.61 | 17.95 | 18.3 | 17.69 | 8286 |
| 1717014420 | 18.03 | -0.61 | -3.27 | 18.6 | 18.6 | 17.899999 | 14327 |
| 1716928020 | 18.64 | -0.19 | -1.01 | 18.829999 | 18.85 | 18.559999 | 3735 |
| 1716841560 | 18.829999 | 0.41 | 2.23 | 18.55 | 18.829999 | 18.3 | 1850 |
| 1716582420 | 18.42 | -0.33 | -1.76 | 18.739999 | 18.77 | 18.19 | 10228 |
| 1716496020 | 18.75 | -0.3 | -1.57 | 19.21 | 19.21 | 18.57 | 9194 |
| 1716409620 | 19.05 | 0.02 | 0.11 | 19.18 | 19.239999 | 18.77 | 3754 |
| 1716323160 | 19.03 | -0.5 | -2.56 | 19.54 | 19.54 | 18.8 | 12984 |
| 1716236760 | 19.53 | -0.04 | -0.20 | 19.82 | 19.89 | 19.26 | 7379 |
| 1715977620 | 19.57 | -0.59 | -2.93 | 20.399999 | 20.42 | 19.22 | 11628 |
| 1715891220 | 20.16 | -0.84 | -4.00 | 21.079999 | 21.2 | 18.7 | 32062 |
| 1715804820 | 21 | -0.48 | -2.23 | 21.48 | 21.52 | 20.739999 | 6656 |
| 1715718420 | 21.48 | -0.52 | -2.36 | 22.18 | 22.2 | 20.88 | 8584 |
| 1715631960 | 22 | 0.02 | 0.09 | 22.22 | 22.22 | 21.66 | 1985 |
| 1715372820 | 21.98 | 0.08 | 0.37 | 21.98 | 22.06 | 21.68 | 5449 |
| 1715286420 | 21.9 | -0.5 | -2.23 | 22.34 | 22.34 | 21.64 | 3430 |
| 1715200020 | 22.4 | -0.16 | -0.71 | 22.46 | 23.9 | 22.1 | 12191 |
| 1715113620 | 22.56 | 0.46 | 2.08 | 22.12 | 22.88 | 22.1 | 6232 |
| 1715027220 | 22.1 | 0.96 | 4.54 | 21.16 | 22.3 | 21.16 | 5306 |
| 1714768020 | 21.14 | 1.02 | 5.07 | 20.18 | 21.54 | 20.18 | 5644 |
| 1714681560 | 20.12 | -0.82 | -3.92 | 20.94 | 20.94 | 19.96 | 19828 |
| 1714508820 | 20.94 | -0.16 | -0.76 | 20.98 | 21.1 | 20.82 | 1866 |
| 1714422420 | 21.1 | 0.1 | 0.48 | 20.899999 | 21.1 | 20.44 | 5961 |
| 1714163220 | 21 | 0.02 | 0.10 | 21.1 | 21.34 | 21 | 1918 |
| 1714076820 | 20.98 | -0.28 | -1.32 | 21.1 | 21.1 | 20.86 | 4775 |
| 1713990420 | 21.26 | 0.26 | 1.24 | 21.1 | 21.32 | 21.059999 | 3970 |
| 1713903960 | 21 | -0.16 | -0.76 | 21.22 | 21.22 | 20.84 | 2776 |
| 1713817560 | 21.16 | 0.22 | 1.05 | 21.2 | 21.28 | 20.739999 | 4771 |
| 1713558420 | 20.94 | -0.08 | -0.38 | 20.98 | 21.16 | 20.92 | 3370 |
| 1713472020 | 21.02 | -0.34 | -1.59 | 21.3 | 21.3 | 20.92 | 1867 |
| 1713385620 | 21.36 | 0.24 | 1.14 | 20.96 | 21.46 | 20.96 | 3109 |
| 1713299220 | 21.12 | -0.04 | -0.19 | 21.02 | 21.3 | 20.96 | 3315 |
| 1713212820 | 21.16 | -0.18 | -0.84 | 21.64 | 21.8 | 21 | 5067 |
| 1712953620 | 21.34 | 0.04 | 0.19 | 21.239999 | 21.72 | 21.239999 | 2552 |
| 1712867220 | 21.3 | 0.48 | 2.31 | 20.88 | 21.44 | 20.88 | 5292 |
| 1712780760 | 20.82 | -0.42 | -1.98 | 21.36 | 21.72 | 20.739999 | 4519 |
| 1712694360 | 21.239999 | 0.76 | 3.71 | 20.54 | 21.44 | 20.54 | 7437 |
| 1712607960 | 20.48 | 0.36 | 1.79 | 20.16 | 20.5 | 20.14 | 4833 |
| 1712348820 | 20.12 | -0.56 | -2.71 | 20.6 | 20.62 | 20.1 | 1657 |
| 1712262360 | 20.68 | 0.08 | 0.39 | 20.579999 | 21 | 20.579999 | 1917 |
| 1712175960 | 20.6 | 0.46 | 2.28 | 20.14 | 20.64 | 19.97 | 2599 |
| 1712089560 | 20.14 | 0.09 | 0.45 | 19.92 | 20.399999 | 19.92 | 6192 |
| 1711661160 | 20.05 | -0.19 | -0.94 | 20.22 | 20.22 | 19.795 | 4628 |
| 1711574820 | 20.239999 | 0.14 | 0.70 | 20.14 | 20.28 | 19.675 | 5838 |
| 1711488360 | 20.1 | -0.97 | -4.60 | 20.75 | 20.75 | 20.1 | 6581 |
| 1711401960 | 21.07 | 0.01 | 0.05 | 21.05 | 21.11 | 20.82 | 2733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
