UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 256.50
+3.70 (1.46%)
At close: Jan 23, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 2.30% | 6 |
| Jan 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 1.46% | 34 |
| Jan 22, 2026 | 254.90 | 254.90 | 252.80 | 252.80 | 252.80 | 0.12% | 44 |
| Jan 21, 2026 | 254.10 | 254.30 | 252.50 | 252.50 | 252.50 | -1.25% | 100 |
| Jan 20, 2026 | 254.50 | 255.70 | 253.40 | 255.70 | 255.70 | -1.50% | 321 |
| Jan 19, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -2.15% | 34 |
| Jan 16, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 2.08% | - |
| Jan 15, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | -0.31% | - |
| Jan 14, 2026 | 260.50 | 260.70 | 260.50 | 260.70 | 260.70 | 2.40% | 2 |
| Jan 13, 2026 | 253.30 | 254.60 | 253.10 | 254.60 | 254.60 | 0.91% | 449 |
| Jan 12, 2026 | 250.80 | 253.00 | 250.70 | 252.30 | 252.30 | -0.86% | 139 |
| Jan 9, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.79% | - |
| Jan 8, 2026 | 257.40 | 259.10 | 251.40 | 252.50 | 252.50 | -0.08% | 381 |
| Jan 7, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 1.77% | 35 |
| Jan 6, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 6.11% | 68 |
| Jan 5, 2026 | 237.90 | 240.10 | 234.00 | 234.00 | 234.00 | -2.21% | 220 |
| Jan 2, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 0.89% | 34 |
| 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 |