UCB SA (LON:0NZT)
London · Delayed Price · Currency is GBP · Price in EUR 245.70
+10.06 (4.27%)
At close: Jan 6, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 237.55 | 252.60 | 236.40 | 245.70 | 245.70 | 4.27% | 11,701 |
| Jan 5, 2026 | 237.55 | 240.70 | 232.60 | 235.65 | 235.65 | -0.04% | 34,167 |
| Jan 2, 2026 | 235.05 | 240.25 | 234.20 | 235.74 | 235.74 | -0.44% | 36,699 |
| Dec 31, 2025 | 234.50 | 238.60 | 236.30 | 236.78 | 236.78 | 0.24% | 1,780 |
| Dec 30, 2025 | 235.05 | 238.00 | 234.80 | 236.21 | 236.21 | -0.26% | 5,701 |
| Dec 29, 2025 | 236.00 | 239.00 | 234.90 | 236.84 | 236.84 | 0.13% | 16,906 |
| Dec 24, 2025 | 234.90 | 240.00 | 235.40 | 236.53 | 236.53 | -1.53% | 4,488 |
| Dec 23, 2025 | 234.60 | 241.60 | 236.70 | 240.20 | 240.20 | 0.25% | 14,093 |
| Dec 22, 2025 | 239.25 | 240.20 | 236.60 | 239.60 | 239.60 | 0.21% | 168,282 |
| Dec 19, 2025 | 235.15 | 241.20 | 235.35 | 239.10 | 239.10 | 1.48% | 56,778 |
| Dec 18, 2025 | 233.55 | 237.20 | 233.10 | 235.62 | 235.62 | -0.38% | 112,478 |
| Dec 17, 2025 | 236.50 | 240.40 | 233.70 | 236.53 | 236.53 | -0.37% | 99,213 |
| Dec 16, 2025 | 237.55 | 239.90 | 236.00 | 237.40 | 237.40 | 0.58% | 35,565 |
| Dec 15, 2025 | 237.05 | 238.20 | 234.50 | 236.03 | 236.03 | -0.45% | 95,639 |
| Dec 12, 2025 | 238.60 | 239.70 | 234.90 | 237.10 | 237.10 | -1.21% | 116,002 |
| Dec 11, 2025 | 240.00 | 241.60 | 238.35 | 240.01 | 240.01 | -0.85% | 11,960 |
| Dec 10, 2025 | 242.70 | 244.30 | 240.60 | 242.06 | 242.06 | -0.06% | 326,356 |
| Dec 9, 2025 | 249.05 | 248.60 | 240.35 | 242.20 | 242.20 | -3.08% | 83,795 |
| Dec 8, 2025 | 250.00 | 252.75 | 246.60 | 249.90 | 249.90 | -0.57% | 12,494 |
| Dec 5, 2025 | 252.00 | 262.00 | 245.20 | 251.33 | 251.33 | 4.79% | 83,148 |
| Dec 4, 2025 | 237.75 | 241.40 | 237.50 | 239.85 | 239.85 | -1.83% | 13,275 |
| Dec 3, 2025 | 242.70 | 246.60 | 239.80 | 244.32 | 244.32 | 1.21% | 23,394 |
| Dec 2, 2025 | 237.45 | 243.15 | 237.50 | 241.39 | 241.39 | 0.22% | 394,721 |
| Dec 1, 2025 | 239.15 | 242.35 | 237.50 | 240.86 | 240.86 | 0.76% | 204,407 |
| Nov 28, 2025 | 237.45 | 241.50 | 233.30 | 239.04 | 239.04 | 0.85% | 41,359 |
| Nov 27, 2025 | 237.05 | 238.50 | 235.60 | 237.04 | 237.04 | -0.88% | 27,771 |
| Nov 26, 2025 | 237.05 | 240.40 | 236.80 | 239.14 | 239.14 | 2.01% | 54,499 |
| Nov 25, 2025 | 234.90 | 236.90 | 232.80 | 234.43 | 234.43 | -0.71% | 34,632 |
| Nov 24, 2025 | 232.70 | 237.70 | 232.95 | 236.10 | 236.10 | 2.08% | 154,766 |
| Nov 21, 2025 | 225.85 | 235.10 | 225.70 | 231.29 | 231.29 | -0.58% | 46,539 |
| Nov 20, 2025 | 231.75 | 235.00 | 229.60 | 232.63 | 232.63 | 0.80% | 88,991 |
| Nov 19, 2025 | 227.05 | 233.35 | 227.70 | 230.77 | 230.77 | 2.05% | 36,766 |
| Nov 18, 2025 | 225.05 | 228.30 | 224.10 | 226.13 | 226.13 | -0.49% | 164,579 |
| Nov 17, 2025 | 226.30 | 228.60 | 225.90 | 227.23 | 227.23 | 4.04% | 15,944 |
| Nov 14, 2025 | 221.85 | 227.15 | 217.00 | 218.40 | 218.40 | -3.98% | 68,936 |
| Nov 13, 2025 | 230.00 | 232.00 | 221.80 | 227.45 | 227.45 | -1.60% | 30,424 |
| Nov 12, 2025 | 232.60 | 232.60 | 227.60 | 231.15 | 231.15 | 1.51% | 72,678 |
| Nov 11, 2025 | 229.75 | 229.00 | 225.30 | 227.70 | 227.70 | 0.87% | 333,272 |
| Nov 10, 2025 | 223.05 | 229.50 | 223.45 | 225.74 | 225.74 | -1.44% | 27,883 |
| Nov 7, 2025 | 224.90 | 232.50 | 222.60 | 229.03 | 229.03 | 3.54% | 80,969 |
| Nov 6, 2025 | 218.30 | 221.20 | 214.40 | 221.20 | 221.20 | 2.50% | 37,352 |
| Nov 5, 2025 | 214.50 | 217.40 | 213.80 | 215.80 | 215.80 | -1.24% | 8,469 |
| Nov 4, 2025 | 219.05 | 220.00 | 217.10 | 218.51 | 218.51 | -0.23% | 45,605 |
| Nov 3, 2025 | 219.05 | 222.90 | 218.70 | 219.01 | 219.01 | -2.84% | 22,993 |
| Oct 31, 2025 | 232.90 | 237.90 | 218.80 | 225.40 | 225.40 | -4.21% | 57,431 |
| Oct 30, 2025 | 228.50 | 238.20 | 232.70 | 235.31 | 235.31 | 1.28% | 39,868 |
| Oct 29, 2025 | 228.00 | 235.60 | 228.20 | 232.34 | 232.34 | 2.26% | 575,884 |
| Oct 28, 2025 | 238.30 | 239.00 | 224.30 | 227.20 | 227.20 | -3.83% | 228,610 |
| Oct 27, 2025 | 237.15 | 240.30 | 232.00 | 236.25 | 236.25 | -3.48% | 109,325 |
| Oct 24, 2025 | 245.15 | 248.90 | 242.40 | 244.78 | 244.78 | -0.40% | 112,940 |