UCB SA (EBR:UCB)
Belgium · Delayed Price · Currency is EUR 203.50
+1.70 (0.84%)
Oct 9, 2026, 5:35 PM CET
UCB SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |