UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 241.30
-5.60 (-2.27%)
At close: Apr 23, 2026
FRA:UNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | - | -2.27% | - |
| Apr 22, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | -4.15% | - |
| Apr 21, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | -0.77% | - |
| Apr 20, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 0.54% | - |
| Apr 17, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -3.04% | - |
| Apr 16, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | -1.26% | - |
| Apr 15, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | -1.86% | - |
| Apr 14, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 0.92% | - |
| Apr 13, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | -0.80% | 150 |
| Apr 10, 2026 | 272.00 | 274.50 | 272.00 | 274.50 | 274.50 | 2.92% | 20 |
| Apr 9, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | -0.15% | - |
| Apr 8, 2026 | 274.60 | 274.60 | 267.10 | 267.10 | 267.10 | 1.25% | 150 |
| Apr 7, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | 0.61% | - |
| Apr 2, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -0.23% | - |
| Apr 1, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 3.63% | - |
| Mar 31, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 0.36% | - |
| Mar 30, 2026 | 249.80 | 252.70 | 249.80 | 252.70 | 252.70 | 0.52% | 30 |
| Mar 27, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - | - |
| Mar 26, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | -0.40% | - |
| Mar 25, 2026 | 249.90 | 252.40 | 249.90 | 252.40 | 252.40 | 1.77% | 58 |
| Mar 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.73% | - |
| Mar 23, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -4.40% | - |
| Mar 20, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 1.00% | - |
| Mar 19, 2026 | 249.10 | 250.00 | 249.10 | 250.00 | 250.00 | -3.70% | 49 |
| Mar 18, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.27% | - |
| Mar 17, 2026 | 253.40 | 260.30 | 253.40 | 260.30 | 260.30 | 2.40% | 60 |
| Mar 16, 2026 | 251.30 | 254.20 | 251.30 | 254.20 | 254.20 | 1.27% | 3 |
| Mar 13, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.24% | - |
| Mar 12, 2026 | 251.30 | 251.60 | 251.30 | 251.60 | 251.60 | -4.84% | 8 |
| Mar 11, 2026 | 263.60 | 264.40 | 263.60 | 264.40 | 264.40 | 2.08% | 25 |
| Mar 10, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 4.14% | - |
| Mar 9, 2026 | 245.10 | 248.70 | 245.10 | 248.70 | 248.70 | -0.60% | 10 |
| Mar 6, 2026 | 254.00 | 254.00 | 250.20 | 250.20 | 250.20 | -2.76% | 20 |
| Mar 5, 2026 | 261.50 | 261.50 | 257.30 | 257.30 | 257.30 | 1.98% | 20 |
| Mar 4, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 1.24% | - |
| Mar 3, 2026 | 247.60 | 249.20 | 247.60 | 249.20 | 249.20 | 1.34% | 45 |
| Mar 2, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | -0.81% | - |
| Feb 27, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -0.32% | - |
| Feb 26, 2026 | 265.50 | 265.50 | 248.70 | 248.70 | 248.70 | -8.26% | 25 |
| Feb 25, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | -0.04% | - |
| Feb 24, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 0.52% | - |
| Feb 23, 2026 | 275.30 | 275.30 | 269.80 | 269.80 | 269.80 | -4.83% | 13 |
| Feb 20, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -0.46% | - |
| Feb 19, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | 0.04% | - |
| Feb 18, 2026 | 283.80 | 285.40 | 283.80 | 284.70 | 284.70 | 0.14% | 24 |
| Feb 17, 2026 | 279.20 | 284.90 | 279.20 | 284.30 | 284.30 | 1.72% | 50 |
| Feb 16, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 1.93% | - |
| Feb 13, 2026 | 273.60 | 274.20 | 273.60 | 274.20 | 274.20 | 1.78% | 25 |
| Feb 12, 2026 | 264.60 | 269.40 | 264.60 | 269.40 | 269.40 | 1.85% | 30 |
| Feb 11, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -0.53% | - |