UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 247.20
-2.50 (-1.00%)
At close: Jun 22, 2026
ETR:UNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 249.20 | 249.20 | 247.20 | 247.20 | 247.20 | -1.00% | 54 |
| Jun 19, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | -1.11% | - |
| Jun 18, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.52% | 31 |
| Jun 17, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | -0.32% | 35 |
| Jun 16, 2026 | 255.20 | 256.10 | 251.70 | 252.00 | 252.00 | -3.41% | 396 |
| Jun 15, 2026 | 270.00 | 270.00 | 260.90 | 260.90 | 260.90 | -5.20% | 575 |
| Jun 12, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 1.59% | 7 |
| Jun 11, 2026 | 270.90 | 270.90 | 270.90 | 270.90 | 270.90 | 2.42% | 45 |
| Jun 10, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1.93% | 20 |
| Jun 9, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - | 124 |
| Jun 8, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | -1.52% | 10 |
| Jun 5, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.39% | 117 |
| Jun 4, 2026 | 257.70 | 259.90 | 257.70 | 259.90 | 259.90 | 4.67% | 123 |
| Jun 2, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | -2.63% | - |
| Jun 1, 2026 | 249.90 | 255.00 | 249.90 | 255.00 | 255.00 | 4.55% | 76 |
| May 29, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - | 29 |
| May 28, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -1.65% | 29 |
| May 27, 2026 | 249.00 | 249.00 | 247.30 | 248.00 | 248.00 | 1.85% | 222 |
| May 26, 2026 | 243.90 | 243.90 | 243.50 | 243.50 | 243.50 | -1.89% | 45 |
| May 25, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 2.56% | - |
| May 22, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.58% | - |
| May 21, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 2.34% | - |
| May 19, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 2.22% | 36 |
| May 18, 2026 | 235.30 | 235.30 | 230.00 | 230.00 | 230.00 | -2.79% | 38 |
| May 15, 2026 | 238.50 | 238.50 | 236.60 | 236.60 | 236.60 | -1.38% | 1 |
| May 14, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | 1.01% | - |
| May 12, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.76% | 55 |
| May 11, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 1.33% | 123 |
| May 8, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -1.02% | 1 |
| May 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.69% | 13 |
| May 5, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 3.03% | - |
| May 4, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | 0.45% | 54 |
| Apr 30, 2026 | 224.30 | 224.30 | 224.30 | 224.30 | 223.29 | - | 117 |
| Apr 29, 2026 | 224.50 | 224.50 | 224.30 | 224.30 | 223.29 | -2.14% | 102 |
| Apr 28, 2026 | 227.40 | 229.20 | 227.40 | 229.20 | 228.16 | -7.73% | 134 |
| Apr 27, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 247.28 | 2.43% | - |
| Apr 24, 2026 | 241.60 | 242.50 | 241.60 | 242.50 | 241.40 | -1.86% | 35 |
| Apr 23, 2026 | 246.20 | 247.20 | 246.10 | 247.10 | 245.98 | 2.36% | 138 |
| Apr 22, 2026 | 245.30 | 245.30 | 241.40 | 241.40 | 240.31 | -5.15% | 259 |
| Apr 21, 2026 | 257.20 | 257.20 | 252.00 | 254.50 | 253.35 | -1.59% | 110 |
| Apr 20, 2026 | 254.80 | 258.60 | 254.80 | 258.60 | 257.43 | -2.01% | 24 |
| Apr 17, 2026 | 256.50 | 263.90 | 256.50 | 263.90 | 262.71 | 2.97% | 70 |
| Apr 16, 2026 | 264.20 | 264.20 | 256.30 | 256.30 | 255.14 | -4.90% | 102 |
| Apr 15, 2026 | 268.40 | 269.50 | 266.50 | 269.50 | 268.28 | -1.79% | 35 |
| Apr 14, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 273.16 | 0.04% | 52 |
| Apr 13, 2026 | 272.50 | 277.70 | 272.50 | 274.30 | 273.06 | 0.26% | 100 |
| Apr 10, 2026 | 274.50 | 274.50 | 273.60 | 273.60 | 272.36 | 2.70% | 38 |
| Apr 9, 2026 | 265.50 | 266.40 | 265.50 | 266.40 | 265.19 | 0.08% | 35 |
| Apr 8, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 265.00 | 1.22% | 67 |
| Apr 7, 2026 | 258.70 | 263.80 | 258.70 | 263.00 | 261.81 | 0.69% | 151 |