UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 257.90
-4.10 (-1.56%)
Jul 1, 2026, 5:35 PM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 247.50 | 250.50 | 243.30 | 247.60 | 247.60 | -0.84% | 178,903 |
| Jun 19, 2026 | 250.80 | 252.40 | 246.90 | 249.70 | 249.70 | 0.20% | 436,117 |
| Jun 18, 2026 | 254.90 | 254.90 | 245.40 | 249.20 | 249.20 | -1.27% | 191,267 |
| Jun 17, 2026 | 251.10 | 252.80 | 246.20 | 252.40 | 252.40 | 0.96% | 267,878 |
| Jun 16, 2026 | 258.00 | 258.70 | 249.15 | 250.00 | 250.00 | -3.55% | 353,449 |
| Jun 15, 2026 | 271.00 | 272.20 | 257.40 | 259.20 | 259.20 | -5.71% | 275,959 |
| Jun 12, 2026 | 269.30 | 275.50 | 264.70 | 274.90 | 274.90 | 1.44% | 169,042 |
| Jun 11, 2026 | 265.30 | 271.00 | 263.90 | 271.00 | 271.00 | 2.50% | 172,437 |
| Jun 10, 2026 | 264.70 | 266.60 | 261.60 | 264.40 | 264.40 | 0.80% | 154,966 |
| Jun 9, 2026 | 258.70 | 265.20 | 258.70 | 262.30 | 262.30 | 0.50% | 181,814 |
| Jun 8, 2026 | 256.50 | 263.10 | 255.40 | 261.00 | 261.00 | - | 186,819 |
| Jun 5, 2026 | 258.30 | 263.90 | 257.90 | 261.00 | 261.00 | 0.58% | 221,161 |
| Jun 4, 2026 | 250.30 | 261.10 | 249.60 | 259.50 | 259.50 | 3.02% | 234,719 |
| Jun 3, 2026 | 246.00 | 252.50 | 244.20 | 251.90 | 251.90 | 1.45% | 187,603 |
| Jun 2, 2026 | 253.40 | 253.90 | 245.80 | 248.30 | 248.30 | -2.32% | 256,470 |
| Jun 1, 2026 | 247.70 | 257.50 | 246.50 | 254.20 | 254.20 | 0.99% | 253,342 |
| May 29, 2026 | 245.10 | 252.70 | 244.50 | 251.70 | 251.70 | 3.07% | 1,063,598 |
| May 28, 2026 | 241.00 | 244.80 | 239.20 | 244.20 | 244.20 | 0.04% | 154,125 |
| May 27, 2026 | 245.00 | 249.40 | 244.10 | 244.10 | 244.10 | -0.08% | 215,878 |
| May 26, 2026 | 243.40 | 244.60 | 242.00 | 244.30 | 244.30 | -0.12% | 152,563 |
| May 25, 2026 | 242.30 | 245.30 | 242.30 | 244.60 | 244.60 | 1.07% | 63,341 |
| May 22, 2026 | 242.40 | 242.90 | 240.40 | 242.00 | 242.00 | 0.46% | 184,447 |
| 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 |