UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 246.80
-3.60 (-1.44%)
At close: Jul 10, 2026
ETR:UNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |