UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 224.70
+4.30 (1.95%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:UNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -1.03% | - |
| Jul 9, 2026 | 250.60 | 251.70 | 250.60 | 251.70 | 251.70 | -0.36% | 36 |
| Jul 8, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -0.20% | - |
| Jul 7, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -2.28% | - |
| Jul 6, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -2.30% | - |
| Jul 3, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | 2.12% | - |
| Jul 2, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -0.88% | - |
| Jul 1, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | -1.06% | - |
| Jun 30, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | 2.20% | - |
| Jun 29, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 1.85% | 9 |
| Jun 26, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | -0.31% | - |
| Jun 25, 2026 | 255.10 | 255.10 | 255.10 | 255.10 | 255.10 | 1.43% | - |
| Jun 24, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 2.44% | - |
| Jun 23, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -1.52% | - |
| Jun 22, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -1.07% | - |
| Jun 19, 2026 | 248.80 | 252.00 | 248.80 | 252.00 | 252.00 | 0.32% | 3 |
| Jun 18, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0.04% | - |