UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 245.10
-8.60 (-3.39%)
Last updated: Oct 23, 2025, 8:20 AM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -0.78% | 75 |
| Oct 21, 2025 | 252.10 | 255.70 | 252.10 | 255.70 | 255.70 | 2.28% | 75 |
| Oct 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.64% | 150 |
| Oct 17, 2025 | 253.10 | 253.10 | 248.40 | 248.40 | 248.40 | -3.35% | 150 |
| Oct 16, 2025 | 256.10 | 257.00 | 256.10 | 257.00 | 257.00 | -1.49% | 5 |
| Oct 15, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 1.01% | 95 |
| Oct 14, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 0.58% | 95 |
| Oct 13, 2025 | 255.20 | 258.90 | 255.20 | 256.80 | 256.80 | 0.12% | 95 |
| Oct 10, 2025 | 260.10 | 260.10 | 256.50 | 256.50 | 256.50 | -1.16% | 48 |
| Oct 9, 2025 | 256.70 | 259.50 | 256.70 | 259.50 | 259.50 | 0.58% | 100 |
| Oct 8, 2025 | 253.70 | 258.00 | 253.70 | 258.00 | 258.00 | 1.78% | 20 |
| Oct 7, 2025 | 253.80 | 253.80 | 253.50 | 253.50 | 253.50 | 0.04% | 64 |
| Oct 6, 2025 | 253.10 | 253.40 | 251.00 | 253.40 | 253.40 | 3.13% | 164 |
| Oct 3, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -0.45% | 21 |
| Oct 2, 2025 | 246.20 | 246.80 | 246.20 | 246.80 | 246.80 | 4.05% | 21 |
| Oct 1, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.71% | - |
| Sep 30, 2025 | 226.70 | 238.90 | 226.70 | 238.90 | 238.90 | 4.10% | 20 |
| Sep 29, 2025 | 209.90 | 229.50 | 209.90 | 229.50 | 229.50 | 18.06% | 100 |
| Sep 26, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -4.94% | 38 |
| Sep 25, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.34% | 8 |
| Sep 24, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.69% | 10 |
| Sep 23, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 1.97% | 48 |
| Sep 22, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -0.05% | 48 |
| Sep 19, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.64% | 48 |
| Sep 18, 2025 | 203.20 | 204.70 | 203.20 | 204.70 | 204.70 | 0.29% | 48 |
| Sep 17, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 0.15% | 10 |
| Sep 16, 2025 | 205.60 | 205.60 | 203.80 | 203.80 | 203.80 | -2.02% | 10 |
| Sep 15, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | 200 |
| Sep 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.86% | 200 |
| Sep 11, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -0.72% | 200 |
| Sep 10, 2025 | 209.60 | 209.70 | 209.60 | 209.70 | 209.70 | -0.10% | 200 |
| Sep 9, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 1.06% | 22 |
| Sep 8, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 1.22% | 22 |
| Sep 5, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 1.58% | 22 |
| Sep 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.97% | 22 |
| Sep 3, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.30% | 22 |
| Sep 2, 2025 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | -1.05% | 22 |
| Sep 1, 2025 | 200.10 | 200.80 | 200.10 | 200.80 | 200.80 | 0.35% | 22 |
| Aug 29, 2025 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | -0.69% | 356 |
| Aug 28, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.65% | 356 |
| Aug 27, 2025 | 199.75 | 200.60 | 199.75 | 200.20 | 200.20 | -0.30% | 356 |
| Aug 26, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 2.16% | 90 |
| Aug 25, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | -1.36% | 90 |
| Aug 22, 2025 | 197.90 | 199.25 | 197.90 | 199.25 | 199.25 | 1.84% | 90 |
| Aug 21, 2025 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.31% | 76 |
| Aug 20, 2025 | 192.25 | 195.05 | 192.25 | 195.05 | 195.05 | -0.23% | 76 |
| Aug 19, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 1.61% | 60 |
| Aug 18, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -1.61% | 60 |
| Aug 15, 2025 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | 3.36% | 60 |
| Aug 14, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.99% | 60 |