UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 208.20
+1.30 (0.63%)
At close: Sep 18, 2026
FRA:UNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.63% | - |
| Sep 17, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | -1.24% | - |
| Sep 16, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.24% | - |
| Sep 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.79% | - |
| Sep 14, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | 1.49% | - |
| Sep 11, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | -1.52% | - |
| Sep 10, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.54% | - |
| Sep 9, 2026 | 207.60 | 207.60 | 203.30 | 203.30 | 203.30 | -1.79% | 55 |
| Sep 8, 2026 | 209.20 | 209.20 | 207.00 | 207.00 | 207.00 | -1.29% | 30 |
| Sep 7, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -4.85% | - |
| Sep 4, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0.05% | - |
| Sep 3, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 0.92% | - |
| Sep 2, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -0.95% | - |
| Sep 1, 2026 | 214.90 | 220.40 | 214.90 | 220.40 | 220.40 | 2.08% | 69 |
| Aug 31, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | -2.79% | - |
| Aug 28, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 0.41% | - |
| Aug 27, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.56% | - |
| Aug 26, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 1.95% | - |
| Aug 25, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -0.27% | - |
| Aug 24, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1.38% | - |
| Aug 21, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.46% | - |
| Aug 20, 2026 | 218.20 | 219.00 | 218.20 | 219.00 | 219.00 | 0.97% | 35 |
| Aug 19, 2026 | 216.60 | 216.90 | 216.60 | 216.90 | 216.90 | 0.88% | 176 |
| Aug 18, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.84% | - |
| Aug 17, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -2.65% | - |
| Aug 14, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.37% | 73 |
| Aug 13, 2026 | 222.00 | 222.00 | 218.20 | 218.20 | 218.20 | -2.06% | 200 |
| Aug 12, 2026 | 226.00 | 226.00 | 222.30 | 222.80 | 222.80 | -1.20% | 157 |
| Aug 11, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -0.04% | 300 |
| Aug 10, 2026 | 222.10 | 225.60 | 222.10 | 225.60 | 225.60 | 0.80% | 300 |
| Aug 7, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -2.36% | - |
| Aug 6, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 2.37% | - |
| Aug 5, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | 1.31% | - |
| Aug 4, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -2.30% | - |
| Aug 3, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 3.90% | - |
| Jul 31, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | -2.94% | 235 |
| Jul 30, 2026 | 254.60 | 255.40 | 224.30 | 224.30 | 224.30 | -9.99% | 235 |
| Jul 29, 2026 | 249.00 | 249.20 | 249.00 | 249.20 | 249.20 | 1.55% | 8 |
| Jul 28, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -0.85% | - |
| Jul 27, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 2.02% | - |
| Jul 24, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -0.41% | - |
| Jul 23, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 0.16% | - |
| Jul 22, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 1.08% | - |
| Jul 21, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 0.80% | - |
| Jul 20, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | 0.97% | - |
| Jul 17, 2026 | 235.90 | 236.40 | 235.90 | 236.40 | 236.40 | -0.38% | 19 |
| Jul 16, 2026 | 235.70 | 237.30 | 235.70 | 237.30 | 237.30 | 2.37% | 70 |
| Jul 15, 2026 | 232.30 | 232.30 | 231.80 | 231.80 | 231.80 | -1.32% | 78 |
| Jul 14, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -1.39% | - |
| Jul 13, 2026 | 235.80 | 238.20 | 235.80 | 238.20 | 238.20 | -4.38% | 40 |