UCB SA (FRA:UNC)
Germany · Delayed Price · Currency is EUR 247.40
-7.40 (-2.90%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:UNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | - | -2.90% | - |
| Jun 2, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 1.39% | - |
| Jun 1, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 3.37% | 15 |
| May 29, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 1.00% | - |
| May 28, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -1.55% | - |
| May 27, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 0.33% | - |
| May 26, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | -0.20% | - |
| May 25, 2026 | 243.50 | 244.20 | 243.50 | 244.20 | 244.20 | 0.74% | 15 |
| May 22, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 2.02% | - |
| May 21, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 1.63% | - |
| May 20, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 2.01% | - |
| May 19, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -2.09% | - |
| May 18, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | -1.06% | - |
| May 15, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -1.54% | - |
| May 14, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | -0.99% | - |
| May 13, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 3.81% | - |
| May 12, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.17% | - |
| May 11, 2026 | 233.00 | 233.40 | 233.00 | 233.40 | 233.40 | -0.68% | 50 |
| May 8, 2026 | 230.70 | 235.00 | 230.70 | 235.00 | 235.00 | 0.38% | 20 |
| May 7, 2026 | 236.90 | 236.90 | 234.10 | 234.10 | 234.10 | 0.21% | 10 |
| May 6, 2026 | 232.50 | 233.60 | 232.50 | 233.60 | 233.60 | 0.82% | 20 |
| May 5, 2026 | 228.10 | 231.70 | 228.10 | 231.70 | 231.70 | 1.94% | 35 |
| May 4, 2026 | 228.40 | 229.20 | 227.30 | 227.30 | 227.30 | -0.95% | 110 |
| Apr 30, 2026 | 223.00 | 230.60 | 223.00 | 230.50 | 229.49 | 1.01% | 220 |
| Apr 29, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 227.20 | -3.92% | - |
| Apr 28, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 236.45 | -0.46% | - |
| Apr 27, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 237.55 | -2.65% | - |
| Apr 24, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 244.02 | 1.57% | - |
| Apr 23, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 240.24 | -2.27% | - |
| Apr 22, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 245.81 | -4.15% | - |
| Apr 21, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 256.47 | -0.77% | - |
| Apr 20, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 258.46 | 0.54% | - |
| Apr 17, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 257.06 | -3.04% | - |
| Apr 16, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 265.13 | -1.26% | - |
| Apr 15, 2026 | 269.70 | 269.70 | 269.70 | 269.70 | 268.51 | -1.86% | - |
| Apr 14, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 273.59 | 0.92% | - |
| Apr 13, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 271.10 | -0.80% | 150 |
| Apr 10, 2026 | 272.00 | 274.50 | 272.00 | 274.50 | 273.29 | 2.92% | 20 |
| Apr 9, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 265.53 | -0.15% | - |
| Apr 8, 2026 | 274.60 | 274.60 | 267.10 | 267.10 | 265.92 | 1.25% | 150 |
| Apr 7, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 262.64 | 0.61% | - |
| Apr 2, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 261.05 | -0.23% | - |
| Apr 1, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 261.64 | 3.63% | - |
| Mar 31, 2026 | 253.60 | 253.60 | 253.60 | 253.60 | 252.48 | 0.36% | - |
| Mar 30, 2026 | 249.80 | 252.70 | 249.80 | 252.70 | 251.59 | 0.52% | 30 |
| Mar 27, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 250.29 | - | - |
| Mar 26, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 250.29 | -0.40% | - |
| Mar 25, 2026 | 249.90 | 252.40 | 249.90 | 252.40 | 251.29 | 1.77% | 58 |
| Mar 24, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 246.91 | 2.73% | - |
| Mar 23, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.34 | -4.40% | - |