UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 203.30
-2.30 (-1.12%)
At close: Oct 2, 2026
ETR:UNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 201.60 | 203.30 | 201.60 | 202.50 | 202.50 | -1.51% | 161 |
| Oct 1, 2026 | 203.70 | 206.00 | 202.90 | 205.60 | 205.60 | -1.15% | 440 |
| Sep 30, 2026 | 205.00 | 208.00 | 202.20 | 208.00 | 208.00 | -0.91% | 532 |
| Sep 29, 2026 | 215.40 | 215.40 | 207.90 | 209.90 | 209.90 | -1.64% | 249 |
| Sep 28, 2026 | 215.40 | 215.40 | 212.10 | 213.40 | 213.40 | -0.28% | 267 |
| Sep 25, 2026 | 212.90 | 215.30 | 212.70 | 214.00 | 214.00 | 1.47% | 535 |
| Sep 24, 2026 | 210.90 | 213.80 | 210.90 | 210.90 | 210.90 | -0.75% | 218 |
| Sep 23, 2026 | 214.40 | 214.40 | 211.70 | 212.50 | 212.50 | 2.11% | 198 |
| Sep 22, 2026 | 212.00 | 212.00 | 208.10 | 208.10 | 208.10 | -1.65% | 357 |
| Sep 21, 2026 | 209.60 | 211.60 | 208.00 | 211.60 | 211.60 | 0.91% | 97 |
| Sep 18, 2026 | 209.50 | 211.00 | 209.20 | 209.70 | 209.70 | -0.14% | 723 |
| Sep 17, 2026 | 206.80 | 210.00 | 206.00 | 210.00 | 210.00 | 0.91% | 286 |
| Sep 16, 2026 | 210.90 | 210.90 | 208.10 | 208.10 | 208.10 | -0.53% | 192 |
| Sep 15, 2026 | 211.60 | 211.60 | 208.20 | 209.20 | 209.20 | -0.19% | 794 |
| Sep 14, 2026 | 207.30 | 210.40 | 207.30 | 209.60 | 209.60 | 1.30% | 234 |
| Sep 11, 2026 | 201.70 | 209.50 | 201.70 | 206.90 | 206.90 | 2.32% | 626 |
| Sep 10, 2026 | 204.20 | 204.20 | 202.20 | 202.20 | 202.20 | -0.39% | - |
| Sep 9, 2026 | 205.80 | 205.80 | 202.90 | 203.00 | 203.00 | -1.93% | 188 |
| Sep 8, 2026 | 209.30 | 209.30 | 207.00 | 207.00 | 207.00 | -1.85% | 53 |
| Sep 7, 2026 | 209.80 | 212.40 | 209.80 | 210.90 | 210.90 | -1.49% | 117 |
| Sep 4, 2026 | 218.60 | 218.60 | 214.10 | 214.10 | 214.10 | -2.68% | 143 |
| Sep 3, 2026 | 220.00 | 220.70 | 219.80 | 220.00 | 220.00 | -1.70% | 131 |
| Sep 2, 2026 | 216.90 | 223.80 | 216.90 | 223.80 | 223.80 | 1.77% | 52 |
| Sep 1, 2026 | 218.60 | 219.90 | 218.20 | 219.90 | 219.90 | 3.78% | 106 |
| Aug 31, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - | 2 |
| Aug 28, 2026 | 216.40 | 216.40 | 211.90 | 211.90 | 211.90 | -5.19% | 144 |
| Aug 26, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.27% | 29 |
| Aug 25, 2026 | 220.80 | 222.90 | 220.80 | 222.90 | 222.90 | 3.10% | 83 |
| 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 |