Umicore Sa (NVJP)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.365 | -3.77260981912 | 9.675 | 9.675 | 8.81 | 7302 | 9.23921147 | DE |
| 4 | 0.2350001 | 2.5895328109 | 9.0749999 | 9.675 | 8.305 | 15140 | 9.07173305 | DE |
| 12 | -0.86 | -8.45624385447 | 10.17 | 10.89 | 8.305 | 12280 | 9.47467256 | DE |
| 26 | -1.69 | -15.3636363636 | 11 | 12.19 | 8.305 | 11111 | 10.04868055 | DE |
| 52 | -11.44 | -55.1325301205 | 20.75 | 23.9 | 8.305 | 10209 | 12.26060289 | DE |
| 156 | -30.25 | -76.4661274014 | 39.56 | 43.87 | 8.305 | 4783 | 16.37004324 | DE |
| 260 | -21.61 | -69.8900388098 | 30.92 | 62 | 8.305 | 3445 | 20.72394978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 9.49 | 0.36 | 3.89 | 9.1199999 | 9.59 | 9.095 | 11311 |
| 1742851620 | 9.135 | 0.16 | 1.84 | 9.01 | 9.1999999 | 9.01 | 5069 |
| 1742592420 | 8.97 | -0.33 | -3.55 | 9.2899999 | 9.2899999 | 8.81 | 11726 |
| 1742506020 | 9.3 | -0.06 | -0.59 | 9.33 | 9.34 | 9.14 | 2270 |
| 1742419620 | 9.355 | -0.29 | -3.01 | 9.675 | 9.675 | 9.23 | 6135 |
| 1742333220 | 9.645 | 0.21 | 2.23 | 9.47 | 9.67 | 9.4499999 | 45058 |
| 1742246820 | 9.435 | 0.49 | 5.48 | 8.945 | 9.435 | 8.945 | 12376 |
| 1741987620 | 8.945 | -0.02 | -0.17 | 8.9499999 | 9.025 | 8.82 | 8120 |
| 1741901220 | 8.96 | 0.49 | 5.79 | 8.505 | 8.96 | 8.505 | 17283 |
| 1741814820 | 8.47 | -0.18 | -2.02 | 8.6999999 | 8.755 | 8.32 | 9322 |
| 1741728420 | 8.645 | -0.14 | -1.59 | 8.935 | 8.97 | 8.5399999 | 7966 |
| 1741642020 | 8.785 | -0.36 | -3.94 | 9.095 | 9.2449999 | 8.785 | 16680 |
| 1741382820 | 9.145 | -0.14 | -1.45 | 9.255 | 9.52 | 8.925 | 12418 |
| 1741296420 | 9.2799999 | 0.12 | 1.31 | 9.185 | 9.515 | 9.065 | 20033 |
| 1741210020 | 9.16 | 0.63 | 7.39 | 8.57 | 9.205 | 8.57 | 13027 |
| 1741123620 | 8.5299999 | -0.29 | -3.29 | 8.57 | 8.6199999 | 8.305 | 19633 |
| 1741037220 | 8.82 | -0.03 | -0.34 | 8.97 | 8.97 | 8.685 | 28631 |
| 1740778020 | 8.85 | -0.01 | -0.11 | 8.865 | 8.885 | 8.65 | 20098 |
| 1740691620 | 8.86 | -0.35 | -3.75 | 9.13 | 9.15 | 8.795 | 24269 |
| 1740605220 | 9.205 | 0.15 | 1.66 | 9.0749999 | 9.27 | 9.0399999 | 11383 |
| 1740518820 | 9.055 | -0.01 | -0.11 | 9.05 | 9.15 | 9.0399999 | 21193 |
| 1740432420 | 9.065 | -0.05 | -0.55 | 9.21 | 9.35 | 9.065 | 7317 |
| 1740173220 | 9.115 | 0.15 | 1.62 | 9.0299999 | 9.205 | 8.98 | 9016 |
| 1740086820 | 8.97 | -0.21 | -2.29 | 9.14 | 9.205 | 8.9499999 | 26364 |
| 1740000420 | 9.18 | -0.11 | -1.13 | 9.2899999 | 9.48 | 9.1 | 13803 |
| 1739914020 | 9.285 | -0.2 | -2.06 | 9.47 | 9.475 | 9.05 | 29619 |
| 1739827620 | 9.48 | -0.22 | -2.27 | 9.635 | 9.7799999 | 9.32 | 19161 |
| 1739568420 | 9.6999999 | -0.97 | -9.09 | 10.85 | 10.89 | 9.35 | 49117 |
| 1739482020 | 10.67 | 0.39 | 3.79 | 10.39 | 10.699999 | 10.39 | 14710 |
| 1739395620 | 10.279999 | 0.05 | 0.49 | 10.16 | 10.289999 | 10.13 | 8195 |
| 1739309220 | 10.23 | 0.01 | 0.10 | 10.25 | 10.25 | 10.05 | 3743 |
| 1739222820 | 10.22 | 0.19 | 1.89 | 10.1 | 10.27 | 10.06 | 5897 |
| 1738963620 | 10.029999 | 0.02 | 0.20 | 10.06 | 10.27 | 10.029999 | 7427 |
| 1738877220 | 10.01 | 0.28 | 2.82 | 9.705 | 10.15 | 9.705 | 5103 |
| 1738790820 | 9.735 | 0.03 | 0.31 | 9.765 | 9.765 | 9.64 | 7258 |
| 1738704420 | 9.705 | -0.01 | -0.10 | 9.71 | 9.865 | 9.565 | 9328 |
| 1738618020 | 9.715 | -0.06 | -0.56 | 9.56 | 9.715 | 9.47 | 6892 |
| 1738358820 | 9.77 | -0.45 | -4.40 | 10 | 10 | 9.35 | 24069 |
| 1738272420 | 10.22 | 0.29 | 2.92 | 10.029999 | 10.289999 | 10.029999 | 6198 |
| 1738186020 | 9.93 | -0.15 | -1.49 | 10.15 | 10.17 | 9.925 | 5710 |
| 1738099620 | 10.08 | 0.09 | 0.85 | 9.98 | 10.31 | 9.92 | 6319 |
| 1738013220 | 9.9949999 | -0.06 | -0.55 | 10 | 10.119999 | 9.925 | 3964 |
| 1737754020 | 10.05 | 0.02 | 0.20 | 10.01 | 10.32 | 10.01 | 7474 |
| 1737667620 | 10.029999 | 0.18 | 1.88 | 9.9049999 | 10.029999 | 9.83 | 6921 |
| 1737581220 | 9.845 | -0.29 | -2.81 | 10.13 | 10.13 | 9.8 | 11479 |
| 1737494820 | 10.13 | -0.09 | -0.88 | 10.15 | 10.19 | 9.99 | 21754 |
| 1737408420 | 10.22 | -0.04 | -0.39 | 10.26 | 10.27 | 10.08 | 4341 |
| 1737149220 | 10.26 | 0.1 | 0.98 | 10.16 | 10.449999 | 10.16 | 4102 |
| 1737062820 | 10.16 | 0.03 | 0.30 | 10.119999 | 10.22 | 10 | 2535 |
| 1736976420 | 10.13 | 0.31 | 3.10 | 9.85 | 10.15 | 9.785 | 3518 |
| 1736890020 | 9.8249999 | -0.02 | -0.15 | 10.119999 | 10.119999 | 9.65 | 4622 |
| 1736803620 | 9.84 | -0.12 | -1.16 | 9.945 | 9.965 | 9.785 | 11080 |
| 1736544420 | 9.955 | -0.36 | -3.44 | 10.199999 | 10.199999 | 9.855 | 9586 |
| 1736458020 | 10.31 | 0.03 | 0.29 | 10.31 | 10.33 | 10.18 | 2502 |
| 1736371620 | 10.279999 | -0.01 | -0.10 | 10.31 | 10.34 | 9.98 | 8628 |
| 1736285220 | 10.289999 | -0.13 | -1.25 | 10.4 | 10.5 | 10.25 | 3712 |
| 1736198820 | 10.42 | 0.34 | 3.37 | 10.15 | 10.59 | 10.11 | 11092 |
| 1735939620 | 10.08 | -0.27 | -2.61 | 10.279999 | 10.31 | 10 | 3380 |
| 1735853220 | 10.35 | 0.21 | 2.07 | 10.17 | 10.4 | 9.975 | 14600 |
| 1735594020 | 10.14 | 0.12 | 1.20 | 10.05 | 10.16 | 9.94 | 12806 |
| 1735334820 | 10.02 | -0.15 | -1.47 | 10.17 | 10.25 | 9.9 | 21653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
