UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 194.40
-10.10 (-4.94%)
At close: Sep 26, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48 |
| Sep 25, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.34% | 48 |
| Sep 24, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.69% | 48 |
| 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 |
| 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% | 30 |
| Aug 11, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -0.05% | 30 |
| 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% | 29 |
| Aug 5, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.22% | 29 |
| Aug 4, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.67% | 29 |
| Aug 1, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | -4.20% | 29 |
| 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% | 3 |
| Jul 29, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -0.42% | 3 |
| 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% | 7 |
| Jul 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.64% | 7 |
| Jul 23, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 1.22% | 7 |
| Jul 22, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.37% | 7 |