Umicore SA (GB:0RUY)
LSE:0RUY
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
17.50
17.64
17.28
17.42
17.42
+0.25%
3,117,589
9.71
Apr 08, 2026
17.25
17.65
17.08
17.37
17.37
+6.39%
70,379
0.21
Apr 07, 2026
16.35
16.65
16.28
16.33
16.33
+1.11%
10,525
0.03
Apr 06, 2026
16.15
16.52
15.95
16.15
16.15
0.00%
0
0.00
Apr 03, 2026
16.15
16.52
15.95
16.15
16.15
0.00%
0
0.00
Apr 02, 2026
16.21
16.52
15.95
16.15
16.15
-2.55%
21,295
0.06
Apr 01, 2026
16.94
16.76
16.46
16.57
16.57
+2.84%
306,237
0.89
Mar 31, 2026
15.81
16.34
15.84
16.12
16.12
+0.06%
5,243
0.02
Mar 30, 2026
15.81
16.23
15.91
16.11
16.11
-0.11%
551,154
1.65
Mar 27, 2026
16.41
16.50
15.95
16.12
16.12
-1.15%
51,273
0.15
Mar 26, 2026
16.66
16.63
16.25
16.31
16.31
-2.12%
39,275
0.12
Mar 25, 2026
16.61
16.80
16.54
16.66
16.66
+2.77%
36,260
0.11
Mar 24, 2026
16.19
16.46
15.60
16.21
16.21
+5.44%
50,354
0.15
Mar 23, 2026
15.01
15.95
14.57
15.38
15.38
-0.47%
61,979
0.19
Mar 20, 2026
15.50
15.74
15.16
15.45
15.45
-1.21%
104,004
0.31
Mar 19, 2026
16.50
16.31
15.27
15.64
15.64
-7.78%
396,389
1.21
Mar 18, 2026
17.33
17.07
16.63
16.96
16.96
+2.08%
2,898,702
9.93
Mar 17, 2026
15.90
17.11
16.06
16.61
16.61
+1.90%
734,849
2.57
Mar 16, 2026
16.70
16.67
16.16
16.31
16.31
-3.25%
31,738
0.11
Mar 13, 2026
16.86
17.10
16.61
16.85
16.85
-2.33%
1,702,248
6.52
Mar 12, 2026
17.22
17.40
17.01
17.25
17.25
+0.25%
27,117
0.10
Mar 11, 2026
17.39
17.55
17.09
17.21
17.21
-0.73%
611,188
2.10
Mar 10, 2026
16.70
17.51
16.89
17.34
17.34
+6.30%
62,039
0.18
Mar 09, 2026
16.50
16.66
16.27
16.31
16.31
-5.84%
42,497
0.11
Mar 06, 2026
17.99
17.91
16.90
17.32
17.32
-3.14%
146,774
0.40
Mar 05, 2026
18.19
18.15
17.67
17.88
17.88
+1.19%
38,886
0.11
Mar 04, 2026
17.01
18.12
17.00
17.67
17.67
+4.22%
1,366,115
3.94
Mar 03, 2026
18.00
17.85
16.77
16.96
16.96
-5.47%
193,848
0.56
Mar 02, 2026
17.51
18.10
17.40
17.94
17.94
+0.18%
118,253
0.34
Feb 27, 2026
18.40
18.48
17.69
17.91
17.91
-2.40%
60,707
0.18
Feb 26, 2026
18.50
18.63
17.96
18.35
18.35
+1.07%
419,195
1.14
Feb 25, 2026
18.00
18.47
17.61
18.15
18.15
+1.81%
325,203
0.90
Feb 24, 2026
17.36
18.41
17.25
17.83
17.83
+3.78%
839,525
2.34
Feb 23, 2026
18.40
18.29
17.16
17.18
17.18
-5.96%
125,091
0.32
Feb 20, 2026
18.71
18.77
17.39
18.27
18.27
-2.07%
63,125
0.16
Feb 19, 2026
19.22
18.94
18.50
18.66
18.66
+0.95%
151,645
0.35
Feb 18, 2026
18.30
18.94
18.20
18.48
18.48
+2.78%
1,281,352
3.07
Feb 17, 2026
18.34
18.60
17.50
17.98
17.98
-4.05%
20,986
0.05
Feb 16, 2026
18.61
19.23
18.33
18.56
18.56
-0.93%
1,059,644
2.39
Feb 13, 2026
19.10
19.05
18.59
18.74
18.74
-2.56%
26,848
0.06
Feb 12, 2026
19.05
19.41
18.73
19.23
19.23
-0.12%
179,997
0.37
Feb 11, 2026
19.01
19.47
19.10
19.26
19.26
-0.17%
29,941
0.06
Feb 10, 2026
19.63
19.59
19.09
19.29
19.29
-3.39%
1,304,940
2.83
Feb 09, 2026
19.81
20.10
19.72
19.96
19.96
+2.21%
55,290
0.12
Feb 06, 2026
19.26
19.70
19.43
19.53
19.53
-0.35%
74,331
0.15
Feb 05, 2026
20.02
20.12
19.44
19.60
19.60
-2.71%
73,131
0.15
Feb 04, 2026
20.50
20.48
20.02
20.15
20.15
+0.02%
443,156
0.89
Feb 03, 2026
19.72
20.26
19.51
20.14
20.14
+5.08%
126,714
0.26
Feb 02, 2026
18.90
19.57
18.39
19.17
19.17
-4.40%
55,945
0.11
Jan 30, 2026
20.69
20.70
19.91
20.05
20.05
-7.09%
47,397
0.10
Rows: