UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 209.90
+2.20 (1.06%)
Last updated: Sep 9, 2025, 8:01 AM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 1.06% | - |
| Sep 8, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 1.22% | - |
| Sep 5, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 1.58% | - |
| Sep 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.97% | - |
| Sep 3, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.30% | - |
| 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% | - |
| Aug 28, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.65% | - |
| 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% | - |
| Aug 25, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | -1.36% | - |
| 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% | - |
| 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% | - |
| Aug 18, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -1.61% | - |
| Aug 15, 2025 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | 3.36% | - |
| Aug 14, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.99% | - |
| Aug 13, 2025 | 187.50 | 191.10 | 187.50 | 191.10 | 191.10 | 2.36% | 60 |
| Aug 12, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 1.33% | - |
| Aug 11, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -0.05% | - |
| Aug 8, 2025 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | 1.40% | 30 |
| Aug 7, 2025 | 183.45 | 183.45 | 181.80 | 181.80 | 181.80 | -3.25% | 30 |
| Aug 6, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 1.24% | - |
| Aug 5, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.22% | - |
| Aug 4, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.67% | - |
| Aug 1, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | -4.20% | - |
| Jul 31, 2025 | 190.00 | 200.40 | 190.00 | 197.45 | 197.45 | 6.64% | 29 |
| Jul 30, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 3.03% | - |
| Jul 29, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -0.42% | - |
| Jul 28, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 1.18% | 3 |
| Jul 25, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -0.36% | - |
| Jul 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.64% | - |
| Jul 23, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 1.22% | - |
| Jul 22, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.37% | - |
| Jul 21, 2025 | 174.20 | 174.70 | 174.20 | 174.70 | 174.70 | 1.22% | 7 |
| Jul 18, 2025 | 174.45 | 174.45 | 172.60 | 172.60 | 172.60 | 0.61% | 20 |
| Jul 17, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -0.87% | - |
| Jul 16, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -0.14% | - |
| Jul 15, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 3.06% | - |
| Jul 14, 2025 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | -2.12% | - |
| Jul 11, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 0.82% | - |
| Jul 10, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.09% | - |
| Jul 9, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0.32% | - |
| Jul 8, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 0.12% | - |
| Jul 7, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 4.28% | - |
| Jul 4, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -2.58% | - |
| Jul 3, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -1.74% | - |
| Jul 2, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.68% | - |