UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 216.20
+3.70 (1.74%)
At close: Aug 21, 2026
ETR:UNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 1.74% | 53 |
| Aug 20, 2026 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.93% | 50 |
| Aug 19, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - | 4 |
| Aug 18, 2026 | 214.80 | 214.80 | 214.30 | 214.50 | 214.50 | 0.33% | 178 |
| Aug 17, 2026 | 214.90 | 216.30 | 213.80 | 213.80 | 213.80 | -3.69% | 254 |
| Aug 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 96 |
| Aug 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 1 |
| Aug 12, 2026 | 222.00 | 222.50 | 220.00 | 222.00 | 222.00 | -1.68% | 182 |
| Aug 11, 2026 | 224.30 | 225.80 | 224.00 | 225.80 | 225.80 | -1.31% | 912 |
| Aug 10, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -1.29% | - |
| Aug 7, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | 2.20% | 25 |
| Aug 6, 2026 | 230.30 | 230.30 | 226.60 | 226.80 | 226.80 | -1.22% | 501 |
| Aug 5, 2026 | 230.60 | 231.00 | 229.60 | 229.60 | 229.60 | 3.70% | 532 |
| Aug 4, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - | 25 |
| Aug 3, 2026 | 223.90 | 225.10 | 221.20 | 221.40 | 221.40 | 1.75% | 326 |
| Jul 30, 2026 | 229.80 | 231.40 | 217.60 | 217.60 | 217.60 | -12.65% | 1,123 |
| Jul 29, 2026 | 250.20 | 250.20 | 249.10 | 249.10 | 249.10 | 1.14% | 45 |
| Jul 28, 2026 | 245.40 | 246.30 | 242.50 | 246.30 | 246.30 | 0.16% | 595 |
| Jul 27, 2026 | 245.60 | 246.90 | 244.10 | 245.90 | 245.90 | - | 309 |
| Jul 24, 2026 | 246.50 | 246.50 | 244.30 | 245.90 | 245.90 | 2.37% | 177 |
| Jul 23, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -0.66% | 58 |
| Jul 22, 2026 | 244.30 | 245.00 | 241.80 | 241.80 | 241.80 | -0.17% | 273 |
| Jul 21, 2026 | 238.60 | 242.20 | 238.60 | 242.20 | 242.20 | 0.71% | 38 |
| Jul 20, 2026 | 238.20 | 240.50 | 238.00 | 240.50 | 240.50 | 0.67% | 465 |
| Jul 17, 2026 | 236.20 | 238.90 | 236.20 | 238.90 | 238.90 | 0.67% | 4 |
| Jul 16, 2026 | 234.90 | 237.30 | 234.20 | 237.30 | 237.30 | 0.81% | 208 |
| Jul 15, 2026 | 231.80 | 235.90 | 231.70 | 235.40 | 235.40 | 1.16% | 174 |
| Jul 14, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -1.40% | 77 |
| Jul 13, 2026 | 237.70 | 237.70 | 236.00 | 236.00 | 236.00 | -4.38% | 820 |
| Jul 10, 2026 | 251.20 | 251.40 | 246.80 | 246.80 | 246.80 | -1.44% | 298 |
| Jul 9, 2026 | 248.20 | 252.00 | 248.20 | 250.40 | 250.40 | 0.52% | 305 |
| Jul 8, 2026 | 250.40 | 250.40 | 248.10 | 249.10 | 249.10 | -1.97% | 121 |
| Jul 7, 2026 | 255.00 | 255.00 | 253.30 | 254.10 | 254.10 | -0.27% | 149 |
| Jul 6, 2026 | 257.70 | 257.70 | 254.80 | 254.80 | 254.80 | -1.96% | 115 |
| Jul 2, 2026 | 259.70 | 259.90 | 259.70 | 259.90 | 259.90 | 0.70% | 81 |
| Jul 1, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | -1.86% | 68 |
| Jun 30, 2026 | 265.30 | 265.30 | 263.00 | 263.00 | 263.00 | -0.30% | 68 |
| Jun 29, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | 2.01% | 34 |
| Jun 26, 2026 | 256.30 | 258.60 | 256.30 | 258.60 | 258.60 | 0.66% | 10 |
| Jun 25, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 1.86% | 34 |
| Jun 23, 2026 | 252.50 | 252.50 | 252.20 | 252.20 | 252.20 | 2.02% | 9 |
| 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 |