UCB SA (ETR:UNC)
Germany · Delayed Price · Currency is EUR 241.40
-13.10 (-5.15%)
At close: Apr 22, 2026
ETR:UNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 245.30 | 245.30 | 241.40 | 241.40 | 241.40 | -5.15% | 259 |
| Apr 21, 2026 | 257.20 | 257.20 | 252.00 | 254.50 | 254.50 | -1.59% | 110 |
| Apr 20, 2026 | 254.80 | 258.60 | 254.80 | 258.60 | 258.60 | -2.01% | 24 |
| Apr 17, 2026 | 256.50 | 263.90 | 256.50 | 263.90 | 263.90 | 2.97% | 70 |
| Apr 16, 2026 | 264.20 | 264.20 | 256.30 | 256.30 | 256.30 | -4.90% | 102 |
| Apr 15, 2026 | 268.40 | 269.50 | 266.50 | 269.50 | 269.50 | -1.79% | 35 |
| Apr 14, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0.04% | 52 |
| Apr 13, 2026 | 272.50 | 277.70 | 272.50 | 274.30 | 274.30 | 0.26% | 100 |
| Apr 10, 2026 | 274.50 | 274.50 | 273.60 | 273.60 | 273.60 | 2.70% | 38 |
| Apr 9, 2026 | 265.50 | 266.40 | 265.50 | 266.40 | 266.40 | 0.08% | 35 |
| Apr 8, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.22% | 67 |
| Apr 7, 2026 | 258.70 | 263.80 | 258.70 | 263.00 | 263.00 | 0.69% | 151 |
| Apr 2, 2026 | 260.10 | 261.20 | 260.10 | 261.20 | 261.20 | -2.28% | 79 |
| Apr 1, 2026 | 267.00 | 267.30 | 267.00 | 267.30 | 267.30 | 3.28% | 128 |
| Mar 31, 2026 | 257.40 | 259.80 | 257.40 | 258.80 | 258.80 | 2.17% | 68 |
| Mar 30, 2026 | 252.80 | 255.40 | 252.70 | 253.30 | 253.30 | 0.64% | 170 |
| Mar 27, 2026 | 250.70 | 251.70 | 249.00 | 251.70 | 251.70 | -0.04% | 138 |
| Mar 26, 2026 | 252.30 | 252.30 | 251.80 | 251.80 | 251.80 | -1.25% | 103 |
| Mar 25, 2026 | 251.70 | 255.00 | 251.70 | 255.00 | 255.00 | 2.95% | 39 |
| Mar 24, 2026 | 248.50 | 248.50 | 247.70 | 247.70 | 247.70 | -0.28% | 79 |
| Mar 23, 2026 | 241.40 | 249.90 | 241.40 | 248.40 | 248.40 | 1.72% | 37 |
| Mar 20, 2026 | 247.00 | 247.10 | 244.10 | 244.20 | 244.20 | -2.98% | 178 |
| Mar 19, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -1.53% | 1 |
| Mar 18, 2026 | 255.70 | 255.70 | 255.60 | 255.60 | 255.60 | -1.84% | 38 |
| Mar 17, 2026 | 254.20 | 260.40 | 254.20 | 260.40 | 260.40 | 3.25% | 42 |
| Mar 16, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 1.04% | 40 |
| Mar 13, 2026 | 254.50 | 254.50 | 249.60 | 249.60 | 249.60 | -1.34% | 34 |
| Mar 12, 2026 | 255.20 | 255.20 | 253.00 | 253.00 | 253.00 | -0.20% | 44 |
| Mar 11, 2026 | 257.70 | 257.80 | 252.60 | 253.50 | 253.50 | 1.44% | 291 |
| Mar 10, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 0.28% | - |
| Mar 9, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -0.60% | 34 |
| Mar 6, 2026 | 251.30 | 251.30 | 250.70 | 250.70 | 250.70 | -6.73% | 6 |
| Mar 5, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 2.17% | - |
| Mar 4, 2026 | 261.00 | 263.10 | 261.00 | 263.10 | 263.10 | 5.71% | 74 |
| Mar 3, 2026 | 250.20 | 250.80 | 248.90 | 248.90 | 248.90 | -0.08% | 178 |
| Mar 2, 2026 | 248.00 | 249.20 | 247.80 | 249.10 | 249.10 | -7.16% | 445 |
| Feb 26, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -0.96% | - |
| Feb 25, 2026 | 265.80 | 270.90 | 265.70 | 270.90 | 270.90 | 1.12% | 76 |
| Feb 24, 2026 | 268.20 | 268.20 | 267.90 | 267.90 | 267.90 | -0.89% | 12 |
| Feb 23, 2026 | 273.10 | 273.10 | 268.00 | 270.30 | 270.30 | -4.22% | 62 |
| Feb 20, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -0.42% | - |
| Feb 19, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.84% | 88 |
| Feb 18, 2026 | 283.40 | 285.80 | 283.40 | 285.80 | 285.80 | -0.49% | 82 |
| Feb 17, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 6.65% | 2 |
| Feb 12, 2026 | 265.80 | 269.30 | 265.80 | 269.30 | 269.30 | 2.32% | 54 |
| Feb 11, 2026 | 263.10 | 263.20 | 263.10 | 263.20 | 263.20 | -0.83% | 35 |
| Feb 10, 2026 | 264.80 | 265.40 | 264.80 | 265.40 | 265.40 | 0.49% | 32 |
| Feb 9, 2026 | 264.40 | 264.40 | 263.70 | 264.10 | 264.10 | 0.65% | 140 |
| Feb 6, 2026 | 264.60 | 265.10 | 262.40 | 262.40 | 262.40 | -0.64% | 228 |
| Feb 5, 2026 | 264.30 | 264.30 | 264.10 | 264.10 | 264.10 | 2.36% | 122 |