UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 248.30
-6.70 (-2.63%)
At close: Jun 2, 2026
ETR:UNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 260.10 | 261.20 | 260.10 | 261.20 | 260.02 | -2.28% | 79 |
| Apr 1, 2026 | 267.00 | 267.30 | 267.00 | 267.30 | 266.09 | 3.28% | 128 |
| Mar 31, 2026 | 257.40 | 259.80 | 257.40 | 258.80 | 257.63 | 2.17% | 68 |
| Mar 30, 2026 | 252.80 | 255.40 | 252.70 | 253.30 | 252.15 | 0.64% | 170 |
| Mar 27, 2026 | 250.70 | 251.70 | 249.00 | 251.70 | 250.56 | -0.04% | 138 |
| Mar 26, 2026 | 252.30 | 252.30 | 251.80 | 251.80 | 250.66 | -1.25% | 103 |
| Mar 25, 2026 | 251.70 | 255.00 | 251.70 | 255.00 | 253.85 | 2.95% | 39 |
| Mar 24, 2026 | 248.50 | 248.50 | 247.70 | 247.70 | 246.58 | -0.28% | 79 |
| Mar 23, 2026 | 241.40 | 249.90 | 241.40 | 248.40 | 247.28 | 1.72% | 37 |
| Mar 20, 2026 | 247.00 | 247.10 | 244.10 | 244.20 | 243.09 | -2.98% | 178 |
| Mar 19, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 250.56 | -1.53% | 1 |
| Mar 18, 2026 | 255.70 | 255.70 | 255.60 | 255.60 | 254.44 | -1.84% | 38 |
| Mar 17, 2026 | 254.20 | 260.40 | 254.20 | 260.40 | 259.22 | 3.25% | 42 |
| Mar 16, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 251.06 | 1.04% | 40 |