UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 215.30
-1.20 (-0.55%)
Aug 31, 2026, 5:35 PM CET
UCB SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 216.00 | 216.30 | 214.30 | 215.30 | 215.30 | -0.55% | 312,155 |
| Aug 28, 2026 | 222.60 | 223.10 | 215.90 | 216.50 | 216.50 | -2.43% | 257,379 |
| Aug 27, 2026 | 221.90 | 226.20 | 220.00 | 221.90 | 221.90 | 0.41% | 228,212 |
| Aug 26, 2026 | 223.90 | 224.70 | 218.80 | 221.00 | 221.00 | -1.38% | 197,178 |
| Aug 25, 2026 | 220.70 | 225.40 | 220.20 | 224.10 | 224.10 | 1.86% | 150,034 |
| Aug 24, 2026 | 220.00 | 222.30 | 219.10 | 220.00 | 220.00 | -0.77% | 132,150 |
| Aug 21, 2026 | 216.10 | 221.70 | 215.75 | 221.70 | 221.70 | 1.74% | 253,935 |
| Aug 20, 2026 | 219.50 | 220.40 | 213.90 | 217.90 | 217.90 | 0.05% | 183,496 |
| Aug 19, 2026 | 216.20 | 220.80 | 216.20 | 217.80 | 217.80 | 0.23% | 199,754 |
| Aug 18, 2026 | 214.10 | 217.40 | 214.00 | 217.30 | 217.30 | 0.88% | 164,194 |
| Aug 17, 2026 | 212.50 | 216.40 | 212.20 | 215.40 | 215.40 | 1.46% | 250,813 |
| Aug 14, 2026 | 217.50 | 219.20 | 211.60 | 212.30 | 212.30 | -3.10% | 199,251 |
| Aug 13, 2026 | 221.00 | 221.20 | 217.10 | 219.10 | 219.10 | -1.22% | 216,220 |
| Aug 12, 2026 | 224.90 | 225.70 | 219.20 | 221.80 | 221.80 | -1.95% | 178,654 |
| Aug 11, 2026 | 224.50 | 226.90 | 223.20 | 226.20 | 226.20 | 0.49% | 170,849 |
| Aug 10, 2026 | 223.30 | 227.20 | 223.30 | 225.10 | 225.10 | 0.90% | 195,294 |
| Aug 7, 2026 | 225.20 | 228.80 | 223.10 | 223.10 | 223.10 | -0.84% | 194,018 |
| Aug 6, 2026 | 230.40 | 232.90 | 225.00 | 225.00 | 225.00 | -1.83% | 193,762 |
| Aug 5, 2026 | 224.10 | 231.90 | 224.10 | 229.20 | 229.20 | 2.64% | 264,506 |
| Aug 4, 2026 | 223.50 | 227.40 | 221.60 | 223.30 | 223.30 | 0.86% | 258,008 |
| Aug 3, 2026 | 228.40 | 228.50 | 219.80 | 221.40 | 221.40 | -0.67% | 305,551 |
| Jul 31, 2026 | 220.20 | 228.40 | 220.00 | 222.90 | 222.90 | 2.72% | 497,579 |
| Jul 30, 2026 | 239.70 | 247.95 | 214.00 | 217.00 | 217.00 | -13.51% | 857,389 |
| Jul 29, 2026 | 249.40 | 251.50 | 247.40 | 250.90 | 250.90 | 0.28% | 171,258 |
| Jul 28, 2026 | 244.00 | 250.20 | 241.90 | 250.20 | 250.20 | 1.79% | 227,096 |
| Jul 27, 2026 | 245.20 | 247.20 | 243.60 | 245.80 | 245.80 | -0.08% | 136,709 |
| Jul 24, 2026 | 239.60 | 249.80 | 239.60 | 246.00 | 246.00 | 1.23% | 149,516 |
| Jul 23, 2026 | 240.50 | 243.20 | 238.90 | 243.00 | 243.00 | -0.12% | 205,984 |
| Jul 22, 2026 | 243.50 | 245.30 | 241.60 | 243.30 | 243.30 | -0.25% | 107,748 |
| Jul 21, 2026 | 237.00 | 243.90 | 235.70 | 243.90 | 243.90 | 2.48% | 198,029 |
| Jul 20, 2026 | 238.00 | 241.20 | 237.50 | 238.00 | 238.00 | -0.54% | 155,998 |
| Jul 17, 2026 | 236.50 | 239.30 | 234.70 | 239.30 | 239.30 | 0.67% | 93,109 |
| Jul 16, 2026 | 235.60 | 237.70 | 233.50 | 237.70 | 237.70 | 0.85% | 128,758 |
| Jul 15, 2026 | 232.50 | 236.80 | 230.90 | 235.70 | 235.70 | 1.38% | 167,608 |
| Jul 14, 2026 | 233.90 | 234.40 | 230.70 | 232.50 | 232.50 | -1.32% | 152,960 |
| Jul 13, 2026 | 237.00 | 238.70 | 233.70 | 235.60 | 235.60 | -0.63% | 192,311 |
| Jul 10, 2026 | 251.70 | 253.40 | 236.80 | 237.10 | 237.10 | -5.16% | 222,991 |
| Jul 9, 2026 | 248.20 | 254.30 | 247.30 | 250.00 | 250.00 | 0.52% | 266,649 |
| Jul 8, 2026 | 251.50 | 252.90 | 247.40 | 248.70 | 248.70 | -2.01% | 303,577 |
| Jul 7, 2026 | 254.40 | 255.90 | 252.40 | 253.80 | 253.80 | -0.24% | 242,415 |
| Jul 6, 2026 | 259.70 | 260.40 | 252.60 | 254.40 | 254.40 | -1.97% | 338,222 |
| Jul 3, 2026 | 264.40 | 265.20 | 255.60 | 259.50 | 259.50 | -1.93% | 131,923 |
| Jul 2, 2026 | 259.40 | 266.55 | 257.90 | 264.60 | 264.60 | 2.60% | 212,407 |
| Jul 1, 2026 | 262.60 | 268.30 | 256.10 | 257.90 | 257.90 | -1.56% | 217,639 |
| Jun 30, 2026 | 265.00 | 267.30 | 261.50 | 262.00 | 262.00 | -0.57% | 270,371 |
| Jun 29, 2026 | 258.10 | 264.90 | 258.00 | 263.50 | 263.50 | 1.93% | 119,707 |
| Jun 26, 2026 | 257.10 | 259.90 | 255.10 | 258.50 | 258.50 | 0.74% | 197,836 |
| Jun 25, 2026 | 254.50 | 258.70 | 252.60 | 256.60 | 256.60 | 0.63% | 183,134 |
| Jun 24, 2026 | 251.90 | 255.40 | 250.30 | 255.00 | 255.00 | 1.31% | 212,651 |
| Jun 23, 2026 | 248.50 | 254.30 | 248.50 | 251.70 | 251.70 | 1.66% | 187,634 |