UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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