UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 236.10
-0.30 (-0.13%)
Dec 30, 2025, 4:56 PM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 235.30 | 236.00 | 235.30 | 236.00 | - | -0.17% | 1,439 |
| Dec 29, 2025 | 236.30 | 239.30 | 234.70 | 236.40 | 236.40 | 0.38% | 114,139 |
| Dec 24, 2025 | 238.50 | 239.30 | 235.00 | 235.50 | 235.50 | -2.20% | 26,537 |
| Dec 23, 2025 | 237.50 | 242.10 | 237.00 | 240.80 | 240.80 | 1.39% | 125,369 |
| Dec 22, 2025 | 239.30 | 240.10 | 236.30 | 237.50 | 237.50 | -1.53% | 167,566 |
| Dec 19, 2025 | 237.40 | 241.20 | 235.10 | 241.20 | 241.20 | 2.03% | 424,862 |
| Dec 18, 2025 | 233.10 | 237.70 | 233.00 | 236.40 | 236.40 | 0.55% | 135,537 |
| Dec 17, 2025 | 236.40 | 240.30 | 233.70 | 235.10 | 235.10 | -1.01% | 239,078 |
| Dec 16, 2025 | 236.60 | 240.50 | 235.90 | 237.50 | 237.50 | -0.25% | 235,258 |
| Dec 15, 2025 | 235.90 | 238.30 | 234.00 | 238.10 | 238.10 | 1.19% | 233,941 |
| Dec 12, 2025 | 239.40 | 239.80 | 234.90 | 235.30 | 235.30 | -2.24% | 280,024 |
| Dec 11, 2025 | 240.60 | 241.50 | 238.20 | 240.70 | 240.70 | -0.62% | 184,574 |
| Dec 10, 2025 | 242.20 | 244.30 | 240.20 | 242.20 | 242.20 | - | 214,889 |
| Dec 9, 2025 | 248.50 | 248.60 | 240.30 | 242.20 | 242.20 | -2.42% | 309,700 |
| Dec 8, 2025 | 248.90 | 253.00 | 246.60 | 248.20 | 248.20 | 0.28% | 207,967 |
| Dec 5, 2025 | 259.50 | 262.00 | 245.10 | 247.50 | 247.50 | 3.17% | 387,392 |
| Dec 4, 2025 | 238.70 | 241.40 | 236.80 | 239.90 | 239.90 | 0.04% | 141,416 |
| Dec 3, 2025 | 243.50 | 246.60 | 239.80 | 239.80 | 239.80 | -1.32% | 218,329 |
| Dec 2, 2025 | 238.00 | 243.20 | 237.60 | 243.00 | 243.00 | 1.42% | 251,804 |
| Dec 1, 2025 | 239.70 | 242.70 | 237.40 | 239.60 | 239.60 | -0.37% | 201,958 |
| Nov 28, 2025 | 237.50 | 242.80 | 237.50 | 240.50 | 240.50 | 0.84% | 228,855 |
| Nov 27, 2025 | 236.80 | 238.50 | 235.30 | 238.50 | 238.50 | 0.29% | 99,858 |
| Nov 26, 2025 | 236.80 | 240.60 | 236.80 | 237.80 | 237.80 | 0.72% | 225,491 |
| Nov 25, 2025 | 236.80 | 237.10 | 232.70 | 236.10 | 236.10 | - | 251,196 |
| Nov 24, 2025 | 234.60 | 237.70 | 232.60 | 236.10 | 236.10 | 1.33% | 579,363 |
| Nov 21, 2025 | 225.20 | 235.70 | 225.00 | 233.00 | 233.00 | 1.48% | 362,421 |
| Nov 20, 2025 | 231.80 | 235.40 | 229.60 | 229.60 | 229.60 | 0.26% | 158,360 |
| Nov 19, 2025 | 228.00 | 233.30 | 227.70 | 229.00 | 229.00 | 0.44% | 262,589 |
| Nov 18, 2025 | 224.10 | 228.20 | 223.50 | 228.00 | 228.00 | -0.26% | 329,948 |
| Nov 17, 2025 | 226.50 | 228.90 | 224.80 | 228.60 | 228.60 | 0.75% | 242,816 |
| Nov 14, 2025 | 222.00 | 227.30 | 217.00 | 226.90 | 226.90 | 1.84% | 438,912 |
| Nov 13, 2025 | 230.00 | 230.40 | 221.50 | 222.80 | 222.80 | -2.92% | 457,844 |
| Nov 12, 2025 | 230.00 | 232.50 | 228.20 | 229.50 | 229.50 | 1.15% | 361,603 |
| Nov 11, 2025 | 225.90 | 228.90 | 224.90 | 226.90 | 226.90 | 1.20% | 215,195 |
| Nov 10, 2025 | 228.30 | 229.40 | 223.10 | 224.20 | 224.20 | -1.10% | 211,255 |
| Nov 7, 2025 | 223.40 | 232.50 | 222.30 | 226.70 | 226.70 | 2.49% | 489,871 |
| Nov 6, 2025 | 218.20 | 221.20 | 215.60 | 221.20 | 221.20 | 2.08% | 389,671 |
| Nov 5, 2025 | 214.50 | 217.50 | 213.00 | 216.70 | 216.70 | -0.32% | 247,339 |
| Nov 4, 2025 | 219.00 | 220.10 | 217.00 | 217.40 | 217.40 | -1.18% | 357,064 |
| Nov 3, 2025 | 219.60 | 223.20 | 218.70 | 220.00 | 220.00 | -1.12% | 257,110 |
| Oct 31, 2025 | 237.90 | 237.90 | 218.30 | 222.50 | 222.50 | -6.36% | 577,817 |
| Oct 30, 2025 | 233.50 | 238.30 | 232.50 | 237.60 | 237.60 | 0.98% | 262,466 |
| Oct 29, 2025 | 228.20 | 236.00 | 228.10 | 235.30 | 235.30 | 3.57% | 358,362 |
| Oct 28, 2025 | 238.60 | 239.00 | 224.00 | 227.20 | 227.20 | -5.45% | 583,064 |
| Oct 27, 2025 | 236.50 | 240.30 | 232.00 | 240.30 | 240.30 | -1.19% | 394,981 |
| Oct 24, 2025 | 248.60 | 248.60 | 242.10 | 243.20 | 243.20 | -1.30% | 290,338 |
| Oct 23, 2025 | 245.10 | 247.10 | 244.00 | 246.40 | 246.40 | 0.53% | 231,223 |
| Oct 22, 2025 | 252.50 | 253.70 | 245.10 | 245.10 | 245.10 | -4.15% | 273,767 |
| Oct 21, 2025 | 247.00 | 256.10 | 247.00 | 255.70 | 255.70 | 0.95% | 226,199 |
| Oct 20, 2025 | 250.50 | 254.10 | 249.80 | 253.30 | 253.30 | 1.89% | 148,271 |