UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 268.30
-2.60 (-0.96%)
At close: Feb 26, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -0.96% | - |
| Feb 25, 2026 | 265.80 | 270.90 | 265.70 | 270.90 | 270.90 | 1.12% | 76 |
| Feb 24, 2026 | 268.20 | 268.20 | 267.90 | 267.90 | 267.90 | -0.89% | 12 |
| Feb 23, 2026 | 273.10 | 273.10 | 268.00 | 270.30 | 270.30 | -4.22% | 62 |
| Feb 20, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -0.42% | - |
| Feb 19, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.84% | 88 |
| Feb 18, 2026 | 283.40 | 285.80 | 283.40 | 285.80 | 285.80 | -0.49% | 82 |
| Feb 17, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 6.65% | 2 |
| Feb 12, 2026 | 265.80 | 269.30 | 265.80 | 269.30 | 269.30 | 2.32% | 54 |
| Feb 11, 2026 | 263.10 | 263.20 | 263.10 | 263.20 | 263.20 | -0.83% | 35 |
| Feb 10, 2026 | 264.80 | 265.40 | 264.80 | 265.40 | 265.40 | 0.49% | 32 |
| Feb 9, 2026 | 264.40 | 264.40 | 263.70 | 264.10 | 264.10 | 0.65% | 140 |
| Feb 6, 2026 | 264.60 | 265.10 | 262.40 | 262.40 | 262.40 | -0.64% | 228 |
| Feb 5, 2026 | 264.30 | 264.30 | 264.10 | 264.10 | 264.10 | 2.36% | 122 |
| Feb 4, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.04% | 34 |
| Feb 3, 2026 | 263.40 | 263.40 | 260.70 | 260.70 | 260.70 | -0.11% | 113 |
| Feb 2, 2026 | 255.10 | 261.00 | 255.10 | 261.00 | 261.00 | -0.53% | 34 |
| 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 |