UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 242.00
+1.10 (0.46%)
May 22, 2026, 5:35 PM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 242.40 | 242.60 | 240.40 | 241.00 | - | 0.04% | 5,356 |
| May 21, 2026 | 235.90 | 242.00 | 235.90 | 240.90 | 240.90 | 0.96% | 178,011 |
| May 20, 2026 | 234.40 | 239.80 | 234.40 | 238.60 | 238.60 | 1.58% | 208,579 |
| May 19, 2026 | 229.90 | 238.20 | 229.50 | 234.90 | 234.90 | 2.17% | 271,822 |
| May 18, 2026 | 235.00 | 236.00 | 228.70 | 229.90 | 229.90 | -3.00% | 235,494 |
| May 15, 2026 | 239.10 | 240.90 | 236.50 | 237.00 | 237.00 | -1.37% | 151,927 |
| May 14, 2026 | 239.60 | 241.10 | 238.90 | 240.30 | 240.30 | 0.50% | 108,633 |
| May 13, 2026 | 240.20 | 243.00 | 237.10 | 239.10 | 239.10 | -0.91% | 190,962 |
| May 12, 2026 | 232.60 | 242.60 | 232.30 | 241.30 | 241.30 | 2.33% | 243,958 |
| May 11, 2026 | 234.10 | 237.20 | 232.20 | 235.80 | 235.80 | 0.73% | 169,265 |
| May 8, 2026 | 234.10 | 235.30 | 230.10 | 234.10 | 234.10 | 0.56% | 274,364 |
| May 7, 2026 | 236.00 | 237.60 | 231.10 | 232.80 | 232.80 | -1.36% | 206,427 |
| May 6, 2026 | 232.50 | 236.30 | 231.40 | 236.00 | 236.00 | 2.16% | 277,665 |
| May 5, 2026 | 228.50 | 232.20 | 228.50 | 231.00 | 231.00 | 1.09% | 188,342 |
| May 4, 2026 | 230.40 | 230.40 | 225.90 | 228.50 | 228.50 | -0.73% | 150,309 |
| Apr 30, 2026 | 224.80 | 231.20 | 223.80 | 231.20 | 230.19 | 2.21% | 344,743 |
| Apr 29, 2026 | 228.00 | 228.60 | 223.00 | 226.20 | 225.21 | -0.66% | 321,846 |
| Apr 28, 2026 | 235.00 | 235.00 | 223.70 | 227.70 | 226.70 | -4.29% | 683,543 |
| Apr 27, 2026 | 238.60 | 239.80 | 235.70 | 237.90 | 236.86 | -0.46% | 180,517 |
| Apr 24, 2026 | 244.10 | 244.40 | 237.10 | 239.00 | 237.95 | -2.96% | 299,812 |
| Apr 23, 2026 | 241.50 | 248.80 | 240.10 | 246.30 | 245.22 | 1.32% | 192,392 |
| Apr 22, 2026 | 245.00 | 248.00 | 240.30 | 243.10 | 242.03 | -1.62% | 272,921 |
| Apr 21, 2026 | 257.40 | 259.00 | 247.10 | 247.10 | 246.02 | -4.59% | 417,416 |
| Apr 20, 2026 | 261.50 | 261.50 | 253.80 | 259.00 | 257.86 | -1.86% | 219,905 |
| Apr 17, 2026 | 255.00 | 263.90 | 255.00 | 263.90 | 262.74 | 2.01% | 296,448 |
| Apr 16, 2026 | 265.50 | 266.70 | 255.30 | 258.70 | 257.56 | -2.63% | 299,433 |
| Apr 15, 2026 | 270.30 | 273.40 | 265.70 | 265.70 | 264.53 | -1.81% | 296,521 |
| Apr 14, 2026 | 274.40 | 275.60 | 270.60 | 270.60 | 269.41 | -1.24% | 362,962 |
| Apr 13, 2026 | 270.00 | 278.40 | 270.00 | 274.00 | 272.80 | -0.36% | 247,174 |
| Apr 10, 2026 | 271.20 | 276.30 | 268.60 | 275.00 | 273.79 | 1.18% | 286,027 |
| Apr 9, 2026 | 267.60 | 271.80 | 263.60 | 271.80 | 270.61 | 1.49% | 197,049 |
| Apr 8, 2026 | 269.00 | 271.60 | 263.20 | 267.80 | 266.62 | 1.67% | 339,061 |
| Apr 7, 2026 | 261.60 | 264.50 | 256.90 | 263.40 | 262.24 | -0.42% | 256,757 |
| Apr 2, 2026 | 262.90 | 267.70 | 258.00 | 264.50 | 263.34 | -1.23% | 241,891 |
| Apr 1, 2026 | 262.60 | 268.20 | 262.50 | 267.80 | 266.62 | 3.60% | 200,864 |
| Mar 31, 2026 | 255.40 | 260.70 | 252.50 | 258.50 | 257.37 | 2.01% | 238,426 |
| Mar 30, 2026 | 252.50 | 255.70 | 251.60 | 253.40 | 252.29 | 0.56% | 153,590 |
| Mar 27, 2026 | 252.80 | 254.80 | 245.20 | 252.00 | 250.89 | 0.28% | 292,979 |
| Mar 26, 2026 | 253.40 | 253.60 | 250.00 | 251.30 | 250.20 | -1.02% | 196,119 |
| Mar 25, 2026 | 251.80 | 256.00 | 248.90 | 253.90 | 252.79 | 2.63% | 196,523 |
| Mar 24, 2026 | 249.00 | 251.90 | 247.40 | 247.40 | 246.31 | -0.48% | 431,815 |
| Mar 23, 2026 | 241.60 | 252.00 | 238.90 | 248.60 | 247.51 | 0.81% | 238,767 |
| Mar 20, 2026 | 252.00 | 254.50 | 243.90 | 246.60 | 245.52 | -2.14% | 589,434 |
| Mar 19, 2026 | 251.60 | 253.80 | 247.40 | 252.00 | 250.89 | -0.75% | 287,577 |
| Mar 18, 2026 | 260.00 | 261.50 | 253.20 | 253.90 | 252.79 | -1.55% | 251,860 |
| Mar 17, 2026 | 254.60 | 262.00 | 254.50 | 257.90 | 256.77 | 1.18% | 290,092 |
| Mar 16, 2026 | 251.00 | 254.90 | 248.50 | 254.90 | 253.78 | 2.12% | 157,757 |
| Mar 13, 2026 | 252.40 | 256.10 | 248.70 | 249.60 | 248.50 | -1.19% | 212,641 |
| Mar 12, 2026 | 255.40 | 259.20 | 252.60 | 252.60 | 251.49 | -0.47% | 240,460 |
| Mar 11, 2026 | 262.30 | 263.90 | 248.80 | 253.80 | 252.69 | -3.61% | 280,177 |