Umicore S.A.
UMICFOTCBasic Materials● Active
$26.41
$-1.59(-5.68%)
Market Cap$6.4B
P/E Ratio—
52W High$31.15
52W Low$10.5
Umicore S.A.（UMICF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
umicf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.12
Aug 16, 2021
-62.9% from here
5-Year Low5Y
$8.36
Apr 7, 2025
+215.9% from low
IPO Priceadj.
$566.03
Jun 25, 2008
-95.3% since IPO
1 Year Ago
$11.68
Jun 9, 2025
+126.1% in 1Y
5 Years Ago
$61.24
Jun 9, 2021
-56.9% in 5Y
10 Years Ago
$136.09
Jun 9, 2016
-80.6% in 10Y
Historical Price Data · UMICF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.55 | $27.55 | $26.41 | $26.41 | $26.41 | 0K | -4.14% |
| Jun 5, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Jun 4, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0K | +0.00% |
| Jun 3, 2026 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0K | +0.00% |
| Jun 2, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0K | +0.00% |
| Jun 1, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0K | +0.00% |
| May 29, 2026 | $29.36 | $31.15 | $29.36 | $31.15 | $31.15 | 0K | +6.10% |
| May 28, 2026 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0K | +0.00% |
| May 27, 2026 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0K | +0.00% |
| May 26, 2026 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0K | +0.00% |
| May 22, 2026 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0K | +0.00% |
| May 21, 2026 | $28.00 | $29.22 | $28.00 | $29.22 | $29.22 | 0K | +4.36% |
| May 20, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1K | +0.00% |
| May 19, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1K | +0.00% |
| May 18, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1K | +0.00% |
| May 15, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0K | +0.00% |
| May 14, 2026 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1K | +0.00% |
| May 13, 2026 | $29.05 | $30.39 | $29.05 | $30.39 | $30.39 | 1K | +4.61% |
| May 12, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1K | +0.00% |
| May 11, 2026 | $25.85 | $26.03 | $25.50 | $25.90 | $25.90 | 1K | +0.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UMICF
Jan 1 → Dec 31 · 6 years2026+21.9%$21.66 → $26.41
+21.9%
2025+111.5%$10.07 → $21.30
+111.5%
2024-62.1%$26.59 → $10.07
-62.1%
2023-26.2%$37.10 → $27.39
-26.2%
2022-6.9%$39.85 → $37.10
-6.9%
2021-35.9%$61.55 → $39.45
-35.9%
Best Year2025 · +111.5%
Worst Year2024 · -62.1%
Positive Years2 / 6
Avg Annual Return+0.4%
6Y Total Return-57.1%
6Y CAGR~-13.2% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in UMICF?
If you invested $1,000 in UMICF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$194
Total Return-80.6%
CAGR~-15.1% / yr
Profit$-806
Based on Jun 9, 2016 · $136.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Umicore S.A.（UMICF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $26.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UMICF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UMICF 历史股价FMP 日线复权 OHLCV