Umicore Group ADR (UMICY)

Historical Prices For Umicore Group ADR (UMICY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.15	2.21	2.14	2.19	46,077	2.19
4/03/2025	2.36	2.36	2.26	2.27	79,999	2.27
4/02/2025	2.45	2.49	2.40	2.40	117,982	2.40
4/01/2025	2.52	2.52	2.45	2.48	79,318	2.48
3/31/2025	2.53	2.56	2.49	2.53	70,387	2.53
3/28/2025	2.70	2.70	2.65	2.70	129,471	2.70
3/27/2025	2.66	2.67	2.60	2.65	142,743	2.65
3/26/2025	2.45	2.47	2.41	2.42	51,410	2.42
3/25/2025	2.49	2.52	2.48	2.49	96,769	2.49
3/24/2025	2.42	2.46	2.41	2.43	161,613	2.43
3/21/2025	2.35	2.43	2.34	2.37	160,095	2.37
3/20/2025	2.43	2.48	2.43	2.44	63,761	2.44
3/19/2025	2.46	2.51	2.45	2.50	75,123	2.50
3/18/2025	2.54	2.56	2.52	2.56	127,367	2.56
3/17/2025	2.45	2.50	2.45	2.49	264,747	2.49
3/14/2025	2.38	2.38	2.35	2.36	126,913	2.36
3/13/2025	2.35	2.41	2.33	2.34	399,972	2.34
3/12/2025	2.28	2.28	2.22	2.24	120,865	2.24
3/11/2025	2.31	2.31	2.25	2.31	161,373	2.31
3/10/2025	2.35	2.36	2.30	2.31	114,420	2.31
3/07/2025	2.44	2.45	2.38	2.41	81,774	2.41
3/06/2025	2.48	2.51	2.46	2.46	99,793	2.46
3/05/2025	2.32	2.38	2.32	2.37	155,357	2.37
3/04/2025	2.15	2.24	2.13	2.24	54,127	2.24
3/03/2025	2.27	2.27	2.19	2.19	111,442	2.19
2/28/2025	2.22	2.23	2.20	2.21	122,745	2.21
2/27/2025	2.28	2.29	2.24	2.25	133,331	2.25
2/26/2025	2.34	2.38	2.33	2.34	83,981	2.34
2/25/2025	2.33	2.35	2.31	2.33	90,641	2.33
2/24/2025	2.35	2.36	2.34	2.34	161,195	2.34
2/21/2025	2.35	2.36	2.32	2.32	153,312	2.32
2/20/2025	2.29	2.31	2.29	2.30	166,133	2.30
2/19/2025	2.34	2.36	2.30	2.32	119,614	2.32
2/18/2025	2.37	2.45	2.35	2.38	177,187	2.38
2/14/2025	2.49	2.52	2.46	2.48	83,409	2.48
2/13/2025	2.72	2.73	2.66	2.69	206,717	2.69
2/12/2025	2.57	2.64	2.56	2.63	134,726	2.63
2/11/2025	2.56	2.59	2.56	2.58	56,929	2.58
2/10/2025	2.55	2.57	2.54	2.55	122,313	2.55
2/07/2025	2.60	2.60	2.53	2.55	152,817	2.55
2/06/2025	2.56	2.57	2.54	2.57	246,347	2.57
2/05/2025	2.46	2.48	2.45	2.47	177,605	2.47
2/04/2025	2.48	2.51	2.47	2.47	160,932	2.47
2/03/2025	2.38	2.45	2.37	2.42	194,476	2.42
1/31/2025	2.47	2.52	2.46	2.46	76,524	2.46
1/30/2025	2.60	2.61	2.57	2.57	185,972	2.57
1/29/2025	2.54	2.59	2.53	2.53	174,147	2.53
1/28/2025	2.61	2.61	2.55	2.58	185,037	2.58
1/27/2025	2.56	2.60	2.56	2.60	102,901	2.60
1/24/2025	2.59	2.60	2.58	2.58	106,859	2.58
1/23/2025	2.53	2.53	2.50	2.51	129,295	2.51
1/22/2025	2.53	2.53	2.50	2.52	250,212	2.52
1/21/2025	2.53	2.56	2.53	2.54	51,751	2.54
1/17/2025	2.62	2.63	2.59	2.60	43,331	2.60
1/16/2025	2.52	2.58	2.51	2.53	145,481	2.53
1/15/2025	2.55	2.58	2.50	2.54	460,581	2.54
1/14/2025	2.46	2.49	2.44	2.46	381,966	2.46
1/13/2025	2.46	2.49	2.44	2.48	234,681	2.48
1/10/2025	2.51	2.53	2.46	2.51	120,991	2.51
1/08/2025	2.58	2.62	2.56	2.60	126,883	2.60
1/07/2025	2.63	2.64	2.58	2.62	206,487	2.62
1/06/2025	2.62	2.68	2.62	2.63	277,037	2.63