UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 186.85
+2.20 (1.19%)
Aug 5, 2025, 5:35 PM CET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 186.65 | 189.35 | 186.15 | 186.85 | 186.85 | 1.19% | 237,396 |
| Aug 4, 2025 | 185.60 | 185.80 | 182.70 | 184.65 | 184.65 | -0.11% | 231,017 |
| Aug 1, 2025 | 182.95 | 187.55 | 181.30 | 184.85 | 184.85 | -2.94% | 270,829 |
| Jul 31, 2025 | 200.00 | 206.50 | 188.85 | 190.45 | 190.45 | 2.72% | 500,052 |
| Jul 30, 2025 | 184.95 | 189.65 | 184.90 | 185.40 | 185.40 | 0.19% | 334,094 |
| Jul 29, 2025 | 180.40 | 186.10 | 180.35 | 185.05 | 185.05 | 3.47% | 307,328 |
| Jul 28, 2025 | 181.25 | 182.00 | 177.70 | 178.85 | 178.85 | 0.39% | 166,142 |
| Jul 25, 2025 | 178.90 | 180.80 | 177.60 | 178.15 | 178.15 | -0.42% | 115,360 |
| Jul 24, 2025 | 179.00 | 182.50 | 177.65 | 178.90 | 178.90 | 0.59% | 246,819 |
| Jul 23, 2025 | 174.45 | 177.85 | 174.05 | 177.85 | 177.85 | 3.07% | 266,510 |
| Jul 22, 2025 | 173.35 | 174.05 | 169.35 | 172.55 | 172.55 | -0.43% | 169,612 |
| Jul 21, 2025 | 173.85 | 176.25 | 171.70 | 173.30 | 173.30 | -0.89% | 124,034 |
| Jul 18, 2025 | 173.60 | 174.85 | 171.10 | 174.85 | 174.85 | 0.49% | 273,526 |
| Jul 17, 2025 | 170.75 | 174.70 | 170.40 | 174.00 | 174.00 | 2.56% | 242,060 |
| Jul 16, 2025 | 175.55 | 175.70 | 168.70 | 169.65 | 169.65 | -0.62% | 223,991 |
| Jul 15, 2025 | 172.25 | 174.50 | 170.05 | 170.70 | 170.70 | -1.07% | 147,764 |
| Jul 14, 2025 | 170.00 | 173.55 | 168.45 | 172.55 | 172.55 | 0.94% | 119,357 |
| Jul 11, 2025 | 172.00 | 173.30 | 170.25 | 170.95 | 170.95 | -0.96% | 197,580 |
| Jul 10, 2025 | 171.35 | 174.30 | 170.50 | 172.60 | 172.60 | 1.35% | 238,735 |
| Jul 9, 2025 | 166.40 | 171.10 | 165.10 | 170.30 | 170.30 | 0.12% | 207,080 |
| Jul 8, 2025 | 171.05 | 172.50 | 170.00 | 170.10 | 170.10 | 0.12% | 239,510 |
| Jul 7, 2025 | 168.95 | 171.10 | 167.15 | 169.90 | 169.90 | 0.59% | 214,206 |
| Jul 4, 2025 | 162.75 | 170.40 | 162.70 | 168.90 | 168.90 | 3.24% | 177,762 |
| Jul 3, 2025 | 166.05 | 166.90 | 162.75 | 163.60 | 163.60 | -1.86% | 146,993 |
| Jul 2, 2025 | 171.30 | 171.40 | 164.65 | 166.70 | 166.70 | -0.09% | 216,655 |
| Jul 1, 2025 | 166.50 | 167.95 | 165.60 | 166.85 | 166.85 | -0.06% | 174,886 |
| Jun 30, 2025 | 170.00 | 170.25 | 166.95 | 166.95 | 166.95 | -1.91% | 218,328 |
| Jun 27, 2025 | 169.50 | 172.95 | 169.40 | 170.20 | 170.20 | 0.83% | 228,287 |
| Jun 26, 2025 | 168.70 | 170.70 | 167.45 | 168.80 | 168.80 | -0.06% | 225,664 |
| Jun 25, 2025 | 165.95 | 172.70 | 165.95 | 168.90 | 168.90 | 2.15% | 268,863 |
| Jun 24, 2025 | 166.60 | 168.90 | 163.25 | 165.35 | 165.35 | 0.58% | 293,651 |
| Jun 23, 2025 | 160.85 | 166.35 | 160.60 | 164.40 | 164.40 | 4.38% | 252,214 |
| Jun 20, 2025 | 158.05 | 159.60 | 156.80 | 157.50 | 157.50 | -0.10% | 398,923 |
| Jun 19, 2025 | 154.20 | 159.00 | 153.65 | 157.65 | 157.65 | 1.61% | 112,647 |
| Jun 18, 2025 | 156.85 | 158.80 | 155.15 | 155.15 | 155.15 | -1.90% | 203,483 |
| Jun 17, 2025 | 160.25 | 163.25 | 158.05 | 158.15 | 158.15 | -2.35% | 184,021 |
| Jun 16, 2025 | 163.45 | 165.15 | 161.00 | 161.95 | 161.95 | -0.92% | 191,645 |
| Jun 13, 2025 | 161.95 | 168.65 | 161.95 | 163.45 | 163.45 | -0.06% | 170,515 |
| Jun 12, 2025 | 164.35 | 165.00 | 161.75 | 163.55 | 163.55 | -0.76% | 136,978 |
| Jun 11, 2025 | 162.70 | 165.15 | 161.80 | 164.80 | 164.80 | - | 187,199 |
| Jun 10, 2025 | 161.50 | 165.40 | 161.50 | 164.80 | 164.80 | 2.68% | 150,317 |
| Jun 9, 2025 | 162.10 | 162.55 | 160.45 | 160.50 | 160.50 | -1.38% | 104,621 |
| Jun 6, 2025 | 162.70 | 164.65 | 161.70 | 162.75 | 162.75 | 0.03% | 183,318 |
| Jun 5, 2025 | 161.60 | 163.40 | 160.30 | 162.70 | 162.70 | 0.77% | 133,816 |
| Jun 4, 2025 | 159.85 | 162.35 | 158.90 | 161.45 | 161.45 | 1.57% | 185,371 |
| Jun 3, 2025 | 161.95 | 162.90 | 157.10 | 158.95 | 158.95 | -1.88% | 229,661 |
| Jun 2, 2025 | 159.75 | 162.20 | 159.45 | 162.00 | 162.00 | 1.31% | 254,956 |
| May 30, 2025 | 153.10 | 160.05 | 153.10 | 159.90 | 159.90 | 3.00% | 1,076,143 |
| May 29, 2025 | 155.00 | 158.00 | 154.75 | 155.25 | 155.25 | 0.29% | 184,145 |
| May 28, 2025 | 157.25 | 157.60 | 154.80 | 154.80 | 154.80 | -2.21% | 223,358 |