UCB SA (LON:0NZT)
London · Delayed Price · Currency is GBP · Price in EUR 184.10
-13.00 (-6.60%)
At close: Aug 1, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 186.88 | 187.45 | 181.45 | 184.10 | 184.10 | -6.60% | 19,387 |
| Jul 31, 2025 | 200.00 | 206.40 | 188.90 | 197.10 | 197.10 | 5.46% | 109,328 |
| Jul 30, 2025 | 185.40 | 189.40 | 184.95 | 186.89 | 186.89 | 0.73% | 49,198 |
| Jul 29, 2025 | 181.73 | 186.05 | 180.40 | 185.55 | 185.55 | 2.82% | 36,936 |
| Jul 28, 2025 | 181.78 | 181.88 | 177.80 | 180.45 | 180.45 | 0.87% | 23,842 |
| Jul 25, 2025 | 179.05 | 180.78 | 177.90 | 178.90 | 178.90 | -1.02% | 27,128 |
| Jul 24, 2025 | 179.00 | 182.50 | 178.20 | 180.74 | 180.74 | 3.45% | 26,002 |
| Jul 23, 2025 | 174.10 | 177.85 | 173.95 | 174.71 | 174.71 | 1.60% | 37,747 |
| Jul 22, 2025 | 175.20 | 173.75 | 169.35 | 171.97 | 171.97 | -1.19% | 88,141 |
| Jul 21, 2025 | 175.00 | 176.10 | 171.75 | 174.03 | 174.03 | 0.35% | 10,152 |
| Jul 18, 2025 | 174.00 | 174.85 | 171.65 | 173.42 | 173.42 | 0.59% | 127,016 |
| Jul 17, 2025 | 170.20 | 174.53 | 168.55 | 172.40 | 172.40 | -0.39% | 198,818 |
| Jul 16, 2025 | 175.00 | 175.55 | 168.75 | 173.07 | 173.07 | 0.54% | 21,044 |
| Jul 15, 2025 | 171.20 | 174.10 | 170.13 | 172.15 | 172.15 | 0.99% | 42,565 |
| Jul 14, 2025 | 169.93 | 173.60 | 169.00 | 170.47 | 170.47 | -0.97% | 8,448 |
| Jul 11, 2025 | 173.00 | 173.10 | 170.35 | 172.14 | 172.14 | -0.19% | 29,561 |
| Jul 10, 2025 | 171.88 | 174.20 | 170.85 | 172.48 | 172.48 | 2.46% | 100,553 |
| Jul 9, 2025 | 165.58 | 171.15 | 165.20 | 168.33 | 168.33 | -1.58% | 8,164 |
| Jul 8, 2025 | 171.00 | 172.30 | 170.30 | 171.04 | 171.04 | 0.93% | 169,999 |
| Jul 7, 2025 | 170.00 | 171.05 | 167.55 | 169.46 | 169.46 | 2.34% | 14,349 |
| Jul 4, 2025 | 163.58 | 170.35 | 162.75 | 165.59 | 165.59 | 0.49% | 30,942 |
| Jul 3, 2025 | 166.63 | 166.80 | 162.93 | 164.79 | 164.79 | -0.81% | 134,601 |
| Jul 2, 2025 | 171.00 | 171.50 | 164.63 | 166.14 | 166.14 | -0.46% | 12,067 |
| Jul 1, 2025 | 169.45 | 167.75 | 165.70 | 166.91 | 166.91 | -1.05% | 145,143 |
| Jun 30, 2025 | 168.53 | 170.28 | 166.95 | 168.69 | 168.69 | -1.80% | 129,420 |
| Jun 27, 2025 | 170.00 | 172.90 | 169.40 | 171.78 | 171.78 | 1.71% | 43,244 |
| Jun 26, 2025 | 169.00 | 170.25 | 167.73 | 168.89 | 168.89 | 0.26% | 50,102 |
| Jun 25, 2025 | 168.88 | 172.45 | 166.05 | 168.45 | 168.45 | 1.22% | 19,340 |
| Jun 24, 2025 | 167.45 | 168.63 | 163.65 | 166.42 | 166.42 | 1.74% | 49,197 |
| Jun 23, 2025 | 161.40 | 166.25 | 158.50 | 163.56 | 163.56 | 3.32% | 27,424 |
| Jun 20, 2025 | 159.03 | 159.60 | 156.85 | 158.30 | 158.30 | 1.10% | 9,442 |
| Jun 19, 2025 | 153.83 | 158.65 | 154.00 | 156.58 | 156.58 | -0.17% | 117,315 |
| Jun 18, 2025 | 157.68 | 158.50 | 155.15 | 156.84 | 156.84 | -2.09% | 9,006 |
| Jun 17, 2025 | 161.10 | 162.90 | 158.25 | 160.19 | 160.19 | -1.71% | 23,071 |
| Jun 16, 2025 | 166.88 | 165.20 | 161.60 | 162.98 | 162.98 | -1.49% | 9,145 |
| Jun 13, 2025 | 161.88 | 168.45 | 161.95 | 165.45 | 165.45 | 1.12% | 83,626 |
| Jun 12, 2025 | 163.20 | 164.73 | 161.85 | 163.61 | 163.61 | 0.24% | 5,387 |
| Jun 11, 2025 | 164.35 | 165.03 | 161.85 | 163.22 | 163.22 | -0.27% | 7,930 |
| Jun 10, 2025 | 160.73 | 165.25 | 161.50 | 163.67 | 163.67 | 1.36% | 243,778 |
| Jun 9, 2025 | 161.53 | 162.75 | 160.50 | 161.47 | 161.47 | -1.23% | 2,141 |
| Jun 6, 2025 | 162.88 | 164.50 | 162.28 | 163.47 | 163.47 | 0.53% | 7,516 |
| Jun 5, 2025 | 161.78 | 163.33 | 160.30 | 162.62 | 162.62 | 1.69% | 181,909 |
| Jun 4, 2025 | 160.15 | 162.18 | 159.65 | 159.93 | 159.93 | -1.25% | 5,956 |
| Jun 3, 2025 | 162.73 | 163.00 | 157.15 | 161.95 | 161.95 | 0.61% | 131,308 |
| Jun 2, 2025 | 159.40 | 162.08 | 159.45 | 160.98 | 160.98 | 4.67% | 14,523 |
| May 30, 2025 | 153.53 | 159.95 | 153.10 | 153.80 | 153.80 | -1.40% | 216,842 |
| May 29, 2025 | 155.00 | 157.65 | 154.85 | 155.99 | 155.99 | -0.35% | 13,514 |
| May 28, 2025 | 157.25 | 157.50 | 154.90 | 156.54 | 156.54 | -0.83% | 14,325 |
| May 27, 2025 | 157.35 | 159.13 | 156.80 | 157.85 | 157.85 | 0.10% | 14,801 |
| May 26, 2025 | 157.15 | 158.28 | 157.03 | 157.69 | 157.69 | 1.90% | 10,903 |