UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 253.30
-0.70 (-0.28%)
At close: Jan 30, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | -0.28% | - |
| Jan 29, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -3.42% | - |
| Jan 28, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.54% | - |
| Jan 27, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.50% | - |
| Jan 26, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -0.81% | - |
| Jan 23, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 1.13% | - |
| Jan 22, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 0.43% | - |
| Jan 21, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -0.39% | - |
| Jan 20, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -1.19% | - |
| Jan 19, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | 0.35% | - |
| Jan 16, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.38% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.85% | - |
| Jan 14, 2026 | 255.20 | 257.80 | 255.20 | 257.80 | 257.80 | 1.38% | 10 |
| Jan 13, 2026 | 255.90 | 255.90 | 254.30 | 254.30 | 254.30 | 1.07% | 524 |
| Jan 12, 2026 | 255.30 | 255.30 | 251.60 | 251.60 | 251.60 | -0.55% | 17 |
| Jan 9, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.82% | - |
| Jan 8, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | 0.83% | - |
| Jan 7, 2026 | 252.00 | 255.80 | 252.00 | 253.00 | 253.00 | 7.75% | 120 |
| Jan 6, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 0.34% | - |
| Jan 5, 2026 | 234.60 | 234.60 | 234.00 | 234.00 | 234.00 | -1.72% | 55 |
| Jan 2, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 1.32% | - |
| Dec 30, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.59% | - |
| Dec 29, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.54% | - |
| Dec 23, 2025 | 237.20 | 240.10 | 237.20 | 240.10 | 240.10 | 1.39% | 25 |
| Dec 22, 2025 | 240.80 | 240.80 | 236.80 | 236.80 | 236.80 | 0.51% | 820 |
| Dec 19, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.43% | - |
| Dec 18, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -1.30% | - |
| Dec 17, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | -0.42% | - |
| Dec 16, 2025 | 236.80 | 238.70 | 236.80 | 238.70 | 238.70 | 1.02% | 4 |
| Dec 15, 2025 | 235.90 | 236.30 | 235.90 | 236.30 | 236.30 | -2.07% | 25 |
| Dec 12, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -0.12% | - |
| Dec 11, 2025 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 0.12% | - |
| Dec 10, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -2.74% | - |
| Dec 9, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | -0.68% | - |
| Dec 8, 2025 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -3.25% | - |
| Dec 5, 2025 | 253.10 | 258.20 | 253.10 | 258.20 | 258.20 | 7.32% | 100 |
| Dec 4, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -1.27% | - |
| Dec 3, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 1.80% | - |
| Dec 2, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.17% | - |
| Dec 1, 2025 | 238.90 | 239.00 | 238.90 | 239.00 | 239.00 | 0.29% | 5 |
| Nov 28, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.17% | - |
| Nov 27, 2025 | 237.10 | 237.90 | 237.10 | 237.90 | 237.90 | 0.25% | 10 |
| Nov 26, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 1.54% | - |
| Nov 25, 2025 | 235.70 | 235.70 | 233.40 | 233.70 | 233.70 | -0.17% | 62 |
| Nov 24, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 0.09% | - |
| Nov 21, 2025 | 227.00 | 233.90 | 227.00 | 233.90 | 233.90 | 0.91% | 100 |
| Nov 20, 2025 | 231.20 | 231.80 | 231.20 | 231.80 | 231.80 | 1.85% | 15 |
| Nov 19, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 1.02% | - |
| Nov 18, 2025 | 224.60 | 225.30 | 224.60 | 225.30 | 225.30 | -1.49% | 25 |
| Nov 17, 2025 | 226.00 | 228.70 | 226.00 | 228.70 | 228.70 | 3.11% | 101 |