UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 269.20
+11.10 (4.30%)
At close: Oct 23, 2026
FRA:UNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 257.30 | 269.20 | 257.30 | 269.20 | 269.20 | 4.30% | 211 |
| Oct 22, 2026 | 229.00 | 258.90 | 229.00 | 258.10 | 258.10 | 18.56% | 385 |
| Oct 21, 2026 | 218.60 | 218.60 | 217.70 | 217.70 | 217.70 | -0.14% | 150 |
| Oct 20, 2026 | 204.80 | 218.00 | 204.80 | 218.00 | 218.00 | 6.97% | 150 |
| Oct 19, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 0.39% | - |
| Oct 16, 2026 | 205.60 | 205.60 | 203.00 | 203.00 | 203.00 | -1.69% | 6 |
| Oct 15, 2026 | 201.60 | 206.60 | 201.60 | 206.50 | 206.50 | 4.37% | 167 |
| Oct 14, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | -2.97% | - |
| Oct 13, 2026 | 203.20 | 203.90 | 203.20 | 203.90 | 203.90 | -0.05% | 10 |
| Oct 12, 2026 | 204.60 | 204.60 | 204.00 | 204.00 | 204.00 | 0.44% | 20 |
| Oct 9, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | 0.54% | - |
| Oct 8, 2026 | 202.20 | 202.20 | 202.00 | 202.00 | 202.00 | -0.39% | 40 |
| Oct 7, 2026 | 201.90 | 202.80 | 201.90 | 202.80 | 202.80 | 1.43% | 10 |
| Oct 6, 2026 | 200.90 | 200.90 | 199.95 | 199.95 | 199.95 | -1.94% | 87 |
| Oct 5, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0.64% | - |
| Oct 2, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -1.22% | - |
| Oct 1, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.05% | - |
| Sep 30, 2026 | 207.50 | 207.50 | 205.00 | 205.00 | 205.00 | -3.57% | 335 |
| Sep 29, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -1.07% | - |
| Sep 28, 2026 | 213.90 | 214.90 | 213.90 | 214.90 | 214.90 | 0.56% | 33 |
| Sep 25, 2026 | 211.80 | 215.20 | 211.80 | 213.70 | 213.70 | 1.71% | 472 |
| Sep 24, 2026 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -1.73% | - |
| Sep 23, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.90% | - |
| Sep 22, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 1.29% | - |
| Sep 21, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 0.48% | - |
| 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% | - |