Umicore Group ADR (UMICY)

Historical Prices For Umicore Group ADR (UMICY)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.88	4.90	4.87	4.89	12,240	4.89
10/23/2025	4.89	4.92	4.89	4.90	18,464	4.90
10/22/2025	4.83	4.88	4.81	4.84	37,338	4.84
10/21/2025	4.89	4.89	4.83	4.84	23,285	4.84
10/20/2025	4.99	5.07	4.99	5.07	24,043	5.07
10/17/2025	4.88	4.91	4.86	4.90	28,988	4.90
10/16/2025	4.94	4.96	4.88	4.91	49,126	4.91
10/15/2025	5.18	5.22	5.09	5.11	32,308	5.11
10/14/2025	4.91	4.97	4.90	4.93	31,780	4.93
10/13/2025	4.84	4.90	4.83	4.85	38,176	4.85
10/10/2025	4.82	4.82	4.70	4.70	47,377	4.70
10/09/2025	4.98	4.98	4.82	4.84	44,862	4.84
10/08/2025	4.65	4.69	4.65	4.68	99,525	4.68
10/07/2025	4.49	4.50	4.43	4.44	41,299	4.44
10/06/2025	4.44	4.44	4.41	4.41	6,041	4.41
10/03/2025	4.40	4.41	4.34	4.38	4,841	4.38
10/02/2025	4.41	4.46	4.41	4.45	10,189	4.45
10/01/2025	4.34	4.37	4.32	4.37	17,972	4.37
9/30/2025	4.33	4.40	4.33	4.38	41,979	4.38
9/29/2025	4.28	4.32	4.28	4.31	52,769	4.31
9/26/2025	4.17	4.18	4.15	4.17	42,361	4.17
9/25/2025	4.16	4.17	4.14	4.15	30,203	4.15
9/24/2025	3.97	4.00	3.94	3.94	25,180	3.94
9/23/2025	4.00	4.02	3.97	3.98	14,193	3.98
9/22/2025	3.86	3.88	3.85	3.87	20,030	3.87
9/19/2025	3.79	3.79	3.76	3.76	3,972	3.76
9/18/2025	3.80	3.85	3.79	3.82	13,426	3.82
9/17/2025	3.77	3.82	3.77	3.80	7,643	3.80
9/16/2025	3.77	3.80	3.72	3.75	11,795	3.75
9/15/2025	3.77	3.82	3.77	3.82	6,240	3.82
9/12/2025	3.81	3.82	3.78	3.81	10,492	3.81
9/11/2025	3.84	3.85	3.83	3.85	100,088	3.85
9/10/2025	3.84	3.87	3.84	3.85	3,617	3.85
9/09/2025	3.94	3.94	3.87	3.87	5,896	3.87
9/08/2025	3.92	3.93	3.91	3.92	13,293	3.92
9/05/2025	3.85	3.85	3.84	3.85	3,602	3.85
9/04/2025	3.80	3.82	3.79	3.82	2,921	3.82
9/03/2025	3.85	3.85	3.83	3.83	1,622	3.83
9/02/2025	3.80	3.82	3.79	3.81	13,691	3.81
8/29/2025	3.85	3.85	3.85	3.85	2,599	3.85
8/28/2025	3.92	3.93	3.88	3.88	3,976	3.88
8/27/2025	3.90	3.90	3.89	3.89	5,314	3.89
8/26/2025	3.94	3.94	3.91	3.93	2,806	3.93
8/25/2025	4.00	4.00	3.95	3.95	3,361	3.95
8/22/2025	3.88	4.02	3.88	3.99	55,395	3.99
8/21/2025	3.86	3.86	3.84	3.84	15,695	3.84
8/20/2025	3.94	3.96	3.94	3.96	4,325	3.96
8/19/2025	3.97	3.97	3.94	3.94	6,259	3.94
8/18/2025	3.95	3.95	3.91	3.92	4,748	3.92
8/15/2025	4.03	4.03	3.97	3.98	13,109	3.98
8/14/2025	4.04	4.06	4.01	4.03	28,773	4.03
8/13/2025	4.03	4.04	4.01	4.01	14,475	4.01
8/12/2025	4.00	4.07	4.00	4.07	19,173	4.07
8/11/2025	4.00	4.02	3.96	3.96	6,049	3.96
8/08/2025	4.00	4.02	4.00	4.00	9,532	4.00
8/07/2025	4.08	4.08	4.00	4.03	14,935	4.03
8/06/2025	4.06	4.07	4.03	4.05	4,910	4.05
8/05/2025	4.04	4.04	4.03	4.03	4,620	4.03
8/04/2025	3.84	3.85	3.83	3.83	7,435	3.83
8/01/2025	3.76	3.83	3.72	3.81	12,725	3.81
7/31/2025	3.95	3.95	3.91	3.91	16,131	3.91
7/30/2025	3.98	3.99	3.93	3.93	30,612	3.93
7/29/2025	4.14	4.18	4.13	4.18	8,311	4.18
7/28/2025	4.24	4.26	4.20	4.21	1,795	4.21
7/25/2025	4.23	4.31	4.23	4.31	7,109	4.31