UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 217.60
-31.50 (-12.65%)
At close: Jul 30, 2026
ETR:UNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |