UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 240.80
+0.80 (0.33%)
At close: Dec 23, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.30% | - |
| Dec 29, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -1.79% | 40 |
| Dec 23, 2025 | 239.30 | 240.80 | 239.30 | 240.80 | 240.80 | 0.33% | 4 |
| Dec 22, 2025 | 237.80 | 240.00 | 237.80 | 240.00 | 240.00 | 4.03% | 55 |
| Dec 19, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -2.58% | - |
| Dec 18, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.68% | - |
| Dec 17, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.80% | - |
| Dec 16, 2025 | 240.00 | 240.00 | 237.10 | 237.10 | 237.10 | -0.46% | 50 |
| Dec 15, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 1.32% | 46 |
| Dec 12, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -2.49% | 49 |
| Dec 11, 2025 | 239.30 | 241.10 | 239.30 | 241.10 | 241.10 | -0.50% | 134 |
| Dec 10, 2025 | 242.70 | 242.70 | 242.30 | 242.30 | 242.30 | 0.17% | 83 |
| Dec 9, 2025 | 244.00 | 244.00 | 241.90 | 241.90 | 241.90 | -2.54% | 34 |
| Dec 8, 2025 | 251.70 | 251.70 | 248.20 | 248.20 | 248.20 | -3.35% | 94 |
| Dec 5, 2025 | 256.80 | 259.90 | 249.40 | 256.80 | 256.80 | 6.87% | 1,137 |
| Dec 4, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | -1.60% | 4 |
| Dec 3, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0.62% | 70 |
| Dec 2, 2025 | 241.60 | 242.70 | 241.50 | 242.70 | 242.70 | 1.72% | 173 |
| Nov 28, 2025 | 238.50 | 238.60 | 238.50 | 238.60 | 238.60 | 0.04% | 45 |
| Nov 27, 2025 | 236.50 | 238.50 | 236.50 | 238.50 | 238.50 | 1.75% | 42 |
| Nov 26, 2025 | 239.10 | 239.10 | 234.40 | 234.40 | 234.40 | - | 20 |
| Nov 25, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 4.83% | - |
| Nov 21, 2025 | 228.70 | 228.70 | 223.60 | 223.60 | 223.60 | -1.89% | 34 |
| Nov 18, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.26% | - |
| Nov 17, 2025 | 226.90 | 228.50 | 226.90 | 228.50 | 228.50 | 0.71% | 205 |
| Nov 14, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -3.20% | - |
| Nov 12, 2025 | 231.60 | 234.40 | 231.60 | 234.40 | 234.40 | 4.55% | 90 |
| Nov 10, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -1.54% | - |
| Nov 7, 2025 | 223.30 | 230.30 | 223.30 | 227.70 | 227.70 | 2.99% | 242 |
| Nov 6, 2025 | 217.80 | 221.10 | 217.80 | 221.10 | 221.10 | 2.03% | 5 |
| Nov 5, 2025 | 214.30 | 216.70 | 214.30 | 216.70 | 216.70 | -1.23% | 42 |
| Nov 4, 2025 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | -0.63% | 20 |
| Nov 3, 2025 | 221.10 | 221.10 | 220.80 | 220.80 | 220.80 | -1.56% | 106 |
| Oct 31, 2025 | 231.60 | 231.60 | 224.30 | 224.30 | 224.30 | -2.73% | 105 |
| Oct 28, 2025 | 232.40 | 232.50 | 230.20 | 230.60 | 230.60 | -3.07% | 169 |
| Oct 27, 2025 | 236.30 | 237.90 | 235.30 | 237.90 | 237.90 | -6.30% | 379 |
| Oct 21, 2025 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | 0.24% | 68 |
| Oct 20, 2025 | 251.90 | 253.30 | 251.90 | 253.30 | 253.30 | 1.89% | 10 |
| Oct 17, 2025 | 248.40 | 248.60 | 248.40 | 248.60 | 248.60 | -3.72% | 15 |
| Oct 14, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -0.69% | - |
| Oct 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.52% | - |
| Oct 10, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -1.58% | - |
| Oct 9, 2025 | 254.80 | 260.20 | 254.70 | 260.20 | 260.20 | 1.40% | 100 |
| Oct 8, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.43% | - |
| Oct 6, 2025 | 256.70 | 256.70 | 255.50 | 255.50 | 255.50 | 1.47% | 63 |
| Oct 3, 2025 | 247.20 | 251.80 | 247.20 | 251.80 | 251.80 | 2.44% | 24 |
| Oct 1, 2025 | 243.70 | 245.80 | 243.70 | 245.80 | 245.80 | 4.64% | 40 |
| Sep 30, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | 14.87% | - |
| Sep 24, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.05% | - |
| Sep 23, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.49% | - |