UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 256.40
-1.50 (-0.58%)
At close: Jan 20, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 253.90 | 256.40 | 250.70 | 256.40 | 256.40 | -0.58% | 192,833 |
| Jan 19, 2026 | 261.30 | 264.00 | 256.90 | 257.90 | 257.90 | -2.90% | 157,941 |
| Jan 16, 2026 | 262.00 | 268.40 | 261.00 | 265.60 | 265.60 | 2.35% | 243,249 |
| Jan 15, 2026 | 258.00 | 261.80 | 256.50 | 259.50 | 259.50 | -0.04% | 205,260 |
| Jan 14, 2026 | 254.10 | 261.40 | 254.10 | 259.60 | 259.60 | 2.12% | 253,621 |
| Jan 13, 2026 | 251.00 | 255.50 | 251.00 | 254.20 | 254.20 | 0.91% | 121,015 |
| Jan 12, 2026 | 252.20 | 254.00 | 248.90 | 251.90 | 251.90 | -1.14% | 123,319 |
| Jan 9, 2026 | 251.20 | 257.60 | 249.80 | 254.80 | 254.80 | 0.91% | 145,625 |
| Jan 8, 2026 | 255.40 | 259.70 | 249.80 | 252.50 | 252.50 | -1.41% | 225,188 |
| Jan 7, 2026 | 252.20 | 258.50 | 251.00 | 256.10 | 256.10 | 1.55% | 164,492 |
| Jan 6, 2026 | 236.20 | 252.60 | 236.20 | 252.20 | 252.20 | 7.36% | 228,896 |
| Jan 5, 2026 | 236.40 | 240.70 | 232.50 | 234.90 | 234.90 | 0.30% | 198,712 |
| Jan 2, 2026 | 236.10 | 241.10 | 234.20 | 234.20 | 234.20 | -1.84% | 170,390 |
| Dec 31, 2025 | 237.10 | 238.60 | 235.20 | 238.60 | 238.60 | 0.63% | 74,360 |
| Dec 30, 2025 | 235.30 | 237.70 | 235.30 | 237.10 | 237.10 | 0.30% | 113,724 |
| 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 |