OTC Markets OTCPK - Delayed Quote USD

Umicore SA (UMICF)

Compare
11.75 0.00 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 12.72 12.72 12.72 12.72 12.72 -
Oct 8, 2024 12.72 12.72 12.72 12.72 12.72 -
Oct 7, 2024 12.59 12.72 12.59 12.72 12.72 100
Oct 4, 2024 13.08 13.08 13.08 13.08 13.08 23,800
Oct 3, 2024 13.08 13.08 13.08 13.08 13.08 -
Oct 2, 2024 13.08 13.08 13.08 13.08 13.08 -
Oct 1, 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 9, 2024 11.50 11.50 11.00 11.00 11.00 800
Sep 6, 2024 11.60 11.60 11.60 11.60 11.60 19,200
Sep 5, 2024 11.60 11.60 11.60 11.60 11.60 200
Sep 4, 2024 12.66 12.66 12.66 12.66 12.66 -
Sep 3, 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 0.28 Dividend
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 12.67 -
Aug 15, 2024 12.95 12.95 12.95 12.95 12.67 19,800
Aug 14, 2024 12.06 12.06 12.06 12.06 11.80 6,200
Aug 13, 2024 12.06 12.06 12.06 12.06 11.80 -
Aug 12, 2024 12.06 12.06 12.06 12.06 11.80 700
Aug 9, 2024 12.50 12.50 12.25 12.46 12.19 300
Aug 8, 2024 13.06 13.06 13.06 13.06 12.78 -
Aug 7, 2024 13.06 13.06 13.06 13.06 12.78 6,500
Aug 6, 2024 13.06 13.06 13.06 13.06 12.78 -
Aug 5, 2024 12.20 13.06 12.20 13.06 12.78 100
Aug 2, 2024 12.80 12.80 12.80 12.80 12.53 100
Aug 1, 2024 13.15 13.15 13.15 13.15 12.87 200
Jul 31, 2024 13.88 13.88 13.88 13.88 13.58 -
Jul 30, 2024 13.88 13.88 13.88 13.88 13.58 100
Jul 29, 2024 15.00 15.00 15.00 15.00 14.68 -
Jul 26, 2024 15.00 15.00 15.00 15.00 14.68 100
Jul 25, 2024 15.00 15.00 15.00 15.00 14.68 200
Jul 24, 2024 15.75 15.75 15.75 15.75 15.41 -
Jul 23, 2024 15.75 15.75 15.75 15.75 15.41 -
Jul 22, 2024 15.43 15.75 15.43 15.75 15.41 100
Jul 19, 2024 14.61 14.61 14.61 14.61 14.30 -
Jul 18, 2024 14.61 14.61 14.61 14.61 14.30 -
Jul 17, 2024 14.61 14.61 14.61 14.61 14.30 2,600
Jul 16, 2024 14.97 14.97 14.45 14.61 14.30 100
Jul 15, 2024 15.33 15.33 15.33 15.33 15.00 23,800
Jul 12, 2024 15.00 15.36 14.70 15.36 15.03 100
Jul 11, 2024 14.45 14.45 14.45 14.45 14.14 15,100
Jul 10, 2024 14.55 14.55 14.55 14.55 14.24 100
Jul 9, 2024 14.00 14.00 14.00 14.00 13.70 200
Jul 8, 2024 15.00 15.00 14.96 14.96 14.64 100
Jul 5, 2024 15.43 15.50 15.00 15.00 14.68 400
Jul 3, 2024 14.98 14.98 14.98 14.98 14.66 -
Jul 2, 2024 14.92 14.98 14.92 14.98 14.66 100
Jul 1, 2024 14.29 14.29 14.29 14.29 13.99 100
Jun 28, 2024 15.65 15.65 15.65 15.65 15.32 -
Jun 27, 2024 15.65 15.65 15.65 15.65 15.32 2,800
Jun 26, 2024 15.65 15.65 15.65 15.65 15.32 2,700
Jun 25, 2024 15.90 15.90 15.90 15.90 15.56 4,100
Jun 24, 2024 15.90 15.90 15.90 15.90 15.56 100
Jun 21, 2024 15.20 15.20 15.03 15.03 14.71 1,000
Jun 20, 2024 15.15 15.24 15.15 15.24 14.92 1,000
Jun 18, 2024 15.01 15.01 14.57 14.90 14.58 200
Jun 17, 2024 13.75 13.75 13.75 13.75 13.46 100
Jun 14, 2024 15.05 15.05 14.76 14.76 14.45 11,000
Jun 13, 2024 16.50 16.50 16.50 16.50 16.15 -
Jun 12, 2024 16.50 16.50 16.19 16.50 16.15 1,700
Jun 11, 2024 17.50 17.50 17.17 17.17 16.80 700
Jun 10, 2024 17.73 17.73 17.73 17.73 17.35 100
Jun 7, 2024 17.85 17.85 17.50 17.50 17.13 600
Jun 6, 2024 18.76 18.76 18.76 18.76 18.36 -
Jun 5, 2024 18.76 18.76 18.76 18.76 18.36 -
Jun 4, 2024 19.15 19.15 18.76 18.76 18.36 100
Jun 3, 2024 18.90 19.50 18.90 19.50 19.08 300
May 31, 2024 19.63 19.63 19.63 19.63 19.21 -
May 30, 2024 19.75 19.75 19.63 19.63 19.21 400
May 29, 2024 19.89 19.89 19.89 19.89 19.47 100
May 28, 2024 20.06 20.06 19.95 19.95 19.52 300
May 24, 2024 20.65 20.65 20.00 20.00 19.57 300
May 23, 2024 20.75 20.75 20.75 20.75 20.31 -
May 22, 2024 20.75 20.75 20.75 20.75 20.31 3,200
May 21, 2024 20.52 20.52 20.52 20.52 20.08 1,500
May 20, 2024 21.24 21.24 20.78 20.78 20.34 300
May 17, 2024 21.66 21.66 21.66 21.66 21.20 200
May 16, 2024 22.25 22.30 21.66 21.66 21.20 2,300
May 15, 2024 22.63 22.70 22.63 22.70 22.22 100
May 14, 2024 23.27 23.27 23.27 23.27 22.77 -
May 13, 2024 23.27 23.27 23.27 23.27 22.77 2,900
May 10, 2024 23.30 23.30 23.30 23.30 22.80 300
May 9, 2024 23.30 23.30 23.30 23.30 22.80 1,500
May 8, 2024 24.25 24.25 23.80 23.80 23.29 200
May 7, 2024 23.93 24.82 23.93 24.82 24.29 400
May 6, 2024 23.81 23.81 23.81 23.81 23.30 4,300
May 3, 2024 22.73 22.73 22.73 22.73 22.25 100
May 2, 2024 21.60 21.60 21.60 21.60 21.14 -
May 1, 2024 21.60 21.60 21.60 21.60 21.14 -
Apr 30, 2024 21.60 21.60 21.60 21.60 21.14 -
Apr 29, 2024 0.59 Dividend
Apr 29, 2024 21.60 21.60 21.60 21.60 21.14 13,800
Apr 26, 2024 21.60 21.60 21.60 21.60 20.56 -
Apr 25, 2024 21.60 21.60 21.60 21.60 20.56 -
Apr 24, 2024 21.60 21.60 21.60 21.60 20.56 2,700
Apr 23, 2024 21.95 22.38 21.45 22.38 21.31 800
Apr 22, 2024 21.85 21.85 21.85 21.85 20.80 -
Apr 19, 2024 21.85 21.85 21.85 21.85 20.80 -
Apr 18, 2024 21.85 21.85 21.85 21.85 20.80 1,600
Apr 17, 2024 22.43 22.43 22.43 22.43 21.35 -
Apr 16, 2024 22.43 22.43 22.43 22.43 21.35 -
Apr 15, 2024 22.90 22.90 22.43 22.43 21.35 3,500
Apr 12, 2024 22.57 22.57 22.38 22.38 21.31 100
Apr 11, 2024 22.21 22.21 22.21 22.21 21.14 100
Apr 10, 2024 21.97 21.97 21.97 21.97 20.92 -
Apr 9, 2024 21.97 21.97 21.97 21.97 20.92 -
Apr 8, 2024 21.97 21.97 21.97 21.97 20.92 -
Apr 5, 2024 22.24 22.24 21.97 21.97 20.92 100
Apr 4, 2024 22.40 22.58 22.40 22.58 21.50 29,000
Apr 3, 2024 22.00 22.00 22.00 22.00 20.94 300
Apr 2, 2024 21.89 21.89 21.89 21.89 20.84 -
Apr 1, 2024 21.89 21.89 21.89 21.89 20.84 100
Mar 28, 2024 21.28 21.70 21.28 21.70 20.66 3,800
Mar 27, 2024 21.51 21.51 21.51 21.51 20.48 100
Mar 26, 2024 22.34 22.34 22.00 22.00 20.94 200
Mar 25, 2024 23.05 23.05 23.05 23.05 21.94 100
Mar 22, 2024 22.75 22.75 22.75 22.75 21.66 1,200
Mar 21, 2024 22.43 22.43 22.43 22.43 21.35 -
Mar 20, 2024 22.43 22.43 22.43 22.43 21.35 100
Mar 19, 2024 22.25 22.25 22.25 22.25 21.18 100
Mar 18, 2024 22.60 22.60 22.58 22.58 21.50 300
Mar 15, 2024 22.09 22.09 22.09 22.09 21.03 -
Mar 14, 2024 22.09 22.09 22.09 22.09 21.03 200
Mar 13, 2024 21.75 21.75 21.75 21.75 20.71 100
Mar 12, 2024 22.46 22.46 22.46 22.46 21.38 100
Mar 11, 2024 22.46 22.46 22.46 22.46 21.38 100
Mar 8, 2024 21.70 21.70 21.70 21.70 20.66 100
Mar 7, 2024 22.47 22.57 22.47 22.57 21.49 400
Mar 6, 2024 20.72 20.72 20.72 20.72 19.73 -
Mar 5, 2024 20.72 20.72 20.72 20.72 19.73 100
Mar 4, 2024 20.75 20.75 20.75 20.75 19.75 100
Mar 1, 2024 20.83 20.83 20.83 20.83 19.83 -
Feb 29, 2024 20.83 20.83 20.83 20.83 19.83 9,700
Feb 28, 2024 20.91 20.91 20.77 20.77 19.77 100
Feb 27, 2024 21.17 21.18 21.17 21.18 20.16 200
Feb 26, 2024 21.38 21.38 21.38 21.38 20.35 -
Feb 23, 2024 21.62 21.62 21.38 21.38 20.35 1,600
Feb 22, 2024 21.00 21.00 20.99 20.99 19.98 200
Feb 21, 2024 21.60 21.60 21.17 21.50 20.47 600
Feb 20, 2024 21.86 21.90 21.50 21.50 20.47 400
Feb 16, 2024 22.23 22.23 21.51 21.51 20.48 3,800
Feb 15, 2024 22.68 22.68 22.32 22.32 21.25 2,600
Feb 14, 2024 22.68 22.68 22.68 22.68 21.59 -
Feb 13, 2024 22.68 22.68 22.68 22.68 21.59 -
Feb 12, 2024 22.68 22.68 22.68 22.68 21.59 100
Feb 9, 2024 21.93 21.93 21.93 21.93 20.88 2,200
Feb 8, 2024 21.91 21.91 21.91 21.91 20.86 -
Feb 7, 2024 22.00 22.00 21.91 21.91 20.86 200
Feb 6, 2024 22.07 22.07 22.07 22.07 21.01 -
Feb 5, 2024 22.44 22.44 22.07 22.07 21.01 100
Feb 2, 2024 22.10 22.49 22.10 22.49 21.41 300
Feb 1, 2024 22.43 22.43 22.43 22.43 21.35 100
Jan 31, 2024 22.38 22.38 22.38 22.38 21.31 -
Jan 30, 2024 22.35 22.38 22.35 22.38 21.31 500
Jan 29, 2024 22.95 22.95 22.95 22.95 21.85 100
Jan 26, 2024 23.43 23.43 23.43 23.43 22.31 200
Jan 25, 2024 23.43 23.43 23.43 23.43 22.31 1,100
Jan 24, 2024 23.43 23.43 23.43 23.43 22.31 100
Jan 23, 2024 23.15 23.15 23.15 23.15 22.04 100
Jan 22, 2024 22.37 22.69 22.37 22.69 21.60 400
Jan 19, 2024 22.71 22.71 22.71 22.71 21.62 -
Jan 18, 2024 22.71 22.71 22.71 22.71 21.62 3,100
Jan 17, 2024 22.71 22.71 22.71 22.71 21.62 100
Jan 16, 2024 23.70 23.70 23.70 23.70 22.56 -
Jan 12, 2024 23.70 23.70 23.70 23.70 22.56 100
Jan 11, 2024 23.30 23.30 23.30 23.30 22.18 100
Jan 10, 2024 23.50 23.50 23.00 23.00 21.90 100
Jan 9, 2024 23.35 23.35 23.35 23.35 22.23 100
Jan 8, 2024 25.87 25.87 25.87 25.87 24.63 400
Jan 5, 2024 26.08 26.08 26.08 26.08 24.83 100
Jan 4, 2024 25.99 25.99 25.99 25.99 24.74 -
Jan 3, 2024 25.99 25.99 25.99 25.99 24.74 100
Jan 2, 2024 26.59 26.59 26.58 26.58 25.31 100
Dec 29, 2023 27.18 27.39 27.18 27.39 26.08 400
Dec 28, 2023 26.90 27.45 26.90 27.45 26.13 3,800
Dec 27, 2023 27.45 27.45 26.79 26.79 25.51 1,500
Dec 26, 2023 26.15 26.15 26.15 26.15 24.90 100
Dec 22, 2023 27.31 27.31 26.91 26.91 25.62 200
Dec 21, 2023 27.20 27.20 26.40 26.40 25.13 300
Dec 20, 2023 26.86 26.86 26.86 26.86 25.57 -
Dec 19, 2023 26.86 26.86 26.86 26.86 25.57 -
Dec 18, 2023 26.86 26.86 26.86 26.86 25.57 100
Dec 15, 2023 26.85 26.85 26.85 26.85 25.56 300
Dec 14, 2023 26.44 26.44 26.40 26.40 25.13 600
Dec 13, 2023 25.70 25.70 25.70 25.70 24.47 100
Dec 12, 2023 25.75 25.75 25.75 25.75 24.52 200
Dec 11, 2023 25.91 25.91 25.91 25.91 24.67 100
Dec 8, 2023 25.71 25.71 25.55 25.55 24.32 700
Dec 7, 2023 25.14 25.14 25.14 25.14 23.93 -
Dec 6, 2023 25.14 25.14 25.14 25.14 23.93 200
Dec 5, 2023 23.75 23.75 23.75 23.75 22.61 -
Dec 4, 2023 24.89 24.89 23.75 23.75 22.61 200
Dec 1, 2023 25.15 25.93 25.15 25.93 24.69 300
Nov 30, 2023 26.50 26.50 26.50 26.50 25.23 -
Nov 29, 2023 26.50 26.50 26.50 26.50 25.23 100
Nov 28, 2023 25.83 25.83 25.83 25.83 24.59 100
Nov 27, 2023 25.35 25.35 25.35 25.35 24.13 400
Nov 24, 2023 26.00 26.00 26.00 26.00 24.75 100
Nov 22, 2023 25.38 25.38 24.75 24.75 23.56 100
Nov 21, 2023 25.43 25.43 25.43 25.43 24.21 100
Nov 20, 2023 24.60 24.60 24.60 24.60 23.42 -
Nov 17, 2023 24.60 24.60 24.60 24.60 23.42 -
Nov 16, 2023 24.60 24.60 24.60 24.60 23.42 100
Nov 15, 2023 25.55 26.14 24.96 26.14 24.89 100
Nov 14, 2023 24.89 24.89 24.89 24.89 23.70 1,800
Nov 13, 2023 24.00 24.00 23.85 23.85 22.71 200
Nov 10, 2023 24.69 24.69 24.69 24.69 23.51 -
Nov 9, 2023 24.69 24.69 24.69 24.69 23.51 100
Nov 8, 2023 24.36 24.36 24.36 24.36 23.19 100
Nov 7, 2023 25.00 25.00 25.00 25.00 23.80 100
Nov 6, 2023 25.13 25.13 25.13 25.13 23.92 -
Nov 3, 2023 25.47 25.63 25.13 25.13 23.92 200
Nov 2, 2023 23.83 23.83 23.83 23.83 22.69 -
Nov 1, 2023 23.83 23.83 23.83 23.83 22.69 2,500
Oct 31, 2023 23.83 23.83 23.83 23.83 22.69 -
Oct 30, 2023 23.53 23.83 23.51 23.83 22.69 1,400
Oct 27, 2023 23.89 23.89 23.78 23.78 22.64 2,200
Oct 26, 2023 22.71 22.75 22.71 22.75 21.66 800

Related Tickers