UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 180.45
+2.10 (1.18%)
At close: Jul 28, 2025, 10:00 PM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | - | -4.20% | 29 |
| Jul 31, 2025 | 190.00 | 200.40 | 190.00 | 197.45 | - | 6.64% | 29 |
| Jul 30, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | - | 3.03% | 3 |
| Jul 29, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | - | -0.42% | 3 |
| Jul 28, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | - | 1.18% | 3 |
| Jul 25, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | - | -0.36% | 7 |
| Jul 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | 2.64% | - |
| Jul 23, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | - | 1.22% | 7 |
| Jul 22, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | - | -1.37% | - |
| Jul 21, 2025 | 174.20 | 174.70 | 174.20 | 174.70 | - | 1.22% | 7 |
| Jul 18, 2025 | 174.45 | 174.45 | 172.60 | 172.60 | - | 0.61% | 20 |
| Jul 17, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | - | -0.87% | 310 |
| Jul 16, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | - | -0.14% | 310 |
| Jul 15, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | - | 3.06% | 310 |
| Jul 14, 2025 | 168.15 | 168.15 | 168.15 | 168.15 | - | -2.12% | 310 |
| Jul 11, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | - | 0.82% | 310 |
| Jul 10, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | - | 0.09% | 310 |
| Jul 9, 2025 | 170.25 | 170.25 | 170.25 | 170.25 | - | 0.32% | - |
| Jul 8, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | - | 0.12% | 310 |
| Jul 7, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | - | 4.28% | 310 |
| Jul 4, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | - | -2.58% | 310 |
| Jul 3, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | - | -1.74% | 310 |
| Jul 2, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | - | 1.68% | - |
| Jul 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | - | -2.08% | - |
| Jun 30, 2025 | 170.55 | 170.55 | 170.55 | 170.55 | - | -0.32% | - |
| Jun 27, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | - | 1.24% | 310 |
| Jun 26, 2025 | 169.30 | 169.30 | 169.00 | 169.00 | - | 1.90% | 310 |
| Jun 25, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | - | -1.25% | 7 |
| Jun 24, 2025 | 167.50 | 167.95 | 167.50 | 167.95 | - | 4.87% | 4 |
| Jun 23, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | - | 0.53% | 7 |
| Jun 20, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | - | 0.60% | 7 |
| Jun 19, 2025 | 153.75 | 158.35 | 153.75 | 158.35 | - | 0.51% | 7 |
| Jun 18, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | - | -1.84% | 1 |
| Jun 17, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | - | -1.62% | 1 |
| Jun 16, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | - | 1.43% | 1 |
| Jun 13, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | - | -1.44% | 1 |
| Jun 12, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | - | -0.52% | - |
| Jun 11, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | - | 2.50% | - |
| Jun 10, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | - | -1.48% | 1 |
| Jun 9, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | - | -0.15% | - |
| Jun 6, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | - | 1.02% | 1 |
| Jun 5, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | - | -0.37% | 15 |
| Jun 4, 2025 | 159.60 | 161.65 | 159.60 | 161.65 | - | 2.77% | 15 |
| Jun 3, 2025 | 162.40 | 162.40 | 157.30 | 157.30 | - | -1.04% | 50 |
| Jun 2, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | - | 2.42% | - |
| May 30, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | - | -0.51% | 1 |
| May 29, 2025 | 156.20 | 156.20 | 156.00 | 156.00 | - | -0.13% | 1 |
| May 28, 2025 | 157.80 | 157.80 | 156.20 | 156.20 | - | -1.11% | 65 |
| May 27, 2025 | 157.05 | 158.75 | 157.05 | 157.95 | - | 0.77% | 225 |
| May 26, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | - | 2.08% | 18 |