UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 281.40
+1.40 (0.50%)
Oct 30, 2026, 5:35 PM CET
UCB SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 281.70 | 283.20 | 279.90 | 281.40 | 281.40 | 0.50% | 279,985 |
| Oct 29, 2026 | 270.80 | 281.80 | 270.80 | 280.00 | 280.00 | 3.51% | 284,311 |
| Oct 28, 2026 | 267.20 | 274.00 | 266.90 | 270.50 | 270.50 | 0.67% | 293,778 |
| Oct 27, 2026 | 270.10 | 273.10 | 264.80 | 268.70 | 268.70 | -0.59% | 388,282 |
| Oct 26, 2026 | 271.60 | 276.50 | 265.10 | 270.30 | 270.30 | -0.88% | 403,103 |
| Oct 23, 2026 | 260.00 | 272.70 | 258.60 | 272.70 | 272.70 | 5.25% | 570,629 |
| Oct 22, 2026 | 241.00 | 260.20 | 230.10 | 259.10 | 259.10 | 21.64% | 995,103 |
| Oct 21, 2026 | 218.80 | 218.80 | 212.50 | 213.00 | 213.00 | -2.74% | 230,878 |
| Oct 20, 2026 | 205.80 | 219.80 | 205.80 | 219.00 | 219.00 | 6.73% | 419,213 |
| Oct 19, 2026 | 205.50 | 206.40 | 201.90 | 205.20 | 205.20 | 0.29% | 155,648 |
| Oct 16, 2026 | 204.50 | 205.10 | 201.30 | 204.60 | 204.60 | -0.68% | 324,449 |
| Oct 15, 2026 | 202.30 | 208.00 | 201.70 | 206.00 | 206.00 | 1.98% | 399,204 |
| Oct 14, 2026 | 197.45 | 203.10 | 197.45 | 202.00 | 202.00 | 2.07% | 400,807 |
| Oct 13, 2026 | 204.10 | 205.90 | 197.90 | 197.90 | 197.90 | -2.94% | 205,064 |
| Oct 12, 2026 | 204.50 | 206.30 | 203.60 | 203.90 | 203.90 | 0.20% | 140,585 |
| Oct 9, 2026 | 203.20 | 204.90 | 201.10 | 203.50 | 203.50 | 0.84% | 207,342 |
| Oct 8, 2026 | 202.90 | 205.80 | 200.50 | 201.80 | 201.80 | -0.98% | 244,442 |
| Oct 7, 2026 | 201.00 | 204.50 | 199.85 | 203.80 | 203.80 | 0.74% | 172,252 |
| Oct 6, 2026 | 202.30 | 204.30 | 198.75 | 202.30 | 202.30 | 0.70% | 213,583 |
| Oct 5, 2026 | 205.00 | 205.30 | 200.90 | 200.90 | 200.90 | -1.66% | 159,633 |
| Oct 2, 2026 | 201.20 | 205.20 | 200.20 | 204.30 | 204.30 | 1.49% | 176,155 |
| Oct 1, 2026 | 204.00 | 206.60 | 201.30 | 201.30 | 201.30 | -1.85% | 237,472 |
| Sep 30, 2026 | 208.30 | 208.65 | 201.30 | 205.10 | 205.10 | -0.82% | 302,223 |
| Sep 29, 2026 | 211.90 | 215.70 | 206.80 | 206.80 | 206.80 | -2.68% | 358,447 |
| Sep 28, 2026 | 215.50 | 217.10 | 212.00 | 212.50 | 212.50 | -0.89% | 281,460 |
| Sep 25, 2026 | 211.30 | 215.30 | 211.30 | 214.40 | 214.40 | 1.18% | 239,904 |
| Sep 24, 2026 | 210.70 | 214.40 | 210.00 | 211.90 | 211.90 | 0.14% | 299,039 |
| Sep 23, 2026 | 211.70 | 214.90 | 211.00 | 211.60 | 211.60 | -0.89% | 297,520 |
| Sep 22, 2026 | 212.10 | 213.50 | 207.90 | 213.50 | 213.50 | 0.66% | 227,356 |
| Sep 21, 2026 | 209.20 | 213.00 | 207.60 | 212.10 | 212.10 | 1.92% | 213,832 |
| Sep 18, 2026 | 208.90 | 211.30 | 208.10 | 208.10 | 208.10 | -0.24% | 554,518 |
| Sep 17, 2026 | 208.10 | 210.10 | 205.40 | 208.60 | 208.60 | 1.21% | 239,037 |
| Sep 16, 2026 | 209.90 | 211.50 | 206.10 | 206.10 | 206.10 | -1.81% | 218,006 |
| Sep 15, 2026 | 210.00 | 212.90 | 207.20 | 209.90 | 209.90 | -0.29% | 196,985 |
| Sep 14, 2026 | 207.70 | 210.90 | 206.30 | 210.50 | 210.50 | 2.38% | 226,890 |
| Sep 11, 2026 | 202.00 | 210.00 | 201.50 | 205.60 | 205.60 | 1.93% | 247,334 |
| Sep 10, 2026 | 204.20 | 204.90 | 200.70 | 201.70 | 201.70 | -1.42% | 281,532 |
| Sep 9, 2026 | 207.10 | 207.10 | 202.30 | 204.60 | 204.60 | -1.11% | 262,195 |
| Sep 8, 2026 | 209.00 | 210.10 | 206.70 | 206.90 | 206.90 | -1.62% | 217,397 |
| Sep 7, 2026 | 210.70 | 213.70 | 209.30 | 210.30 | 210.30 | -0.14% | 117,305 |
| Sep 4, 2026 | 222.00 | 222.00 | 210.60 | 210.60 | 210.60 | -4.58% | 312,911 |
| Sep 3, 2026 | 220.20 | 223.20 | 218.80 | 220.70 | 220.70 | 0.09% | 205,856 |
| Sep 2, 2026 | 218.50 | 222.50 | 215.10 | 220.50 | 220.50 | 0.92% | 202,075 |
| Sep 1, 2026 | 216.00 | 221.40 | 215.40 | 218.50 | 218.50 | 1.49% | 200,601 |
| 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 |