UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	201.75	201.30	198.85	199.72	199.72	-0.80%	195,737
Aug 27, 2025	199.53	202.45	199.55	201.32	201.32	0.80%	14,800
Aug 26, 2025	200.00	200.55	198.00	199.73	199.73	-0.08%	141,025
Aug 25, 2025	197.80	201.70	197.80	199.89	199.89	0.98%	18,567
Aug 22, 2025	199.53	200.30	197.30	197.95	197.95	0.35%	8,635
Aug 21, 2025	191.28	199.15	194.60	197.25	197.25	1.64%	16,075
Aug 20, 2025	192.00	195.43	191.40	194.07	194.07	0.61%	215,944
Aug 19, 2025	195.08	195.00	192.35	192.89	192.89	-0.86%	14,200
Aug 18, 2025	190.78	195.80	193.35	194.57	194.57	0.16%	7,866
Aug 15, 2025	192.98	195.15	192.50	194.26	194.26	1.13%	214,740
Aug 14, 2025	189.73	194.50	189.60	192.10	192.10	1.88%	18,957
Aug 13, 2025	185.25	191.70	187.15	188.55	188.55	0.88%	21,665
Aug 12, 2025	186.00	187.45	186.20	186.91	186.91	0.53%	55,260
Aug 11, 2025	181.88	187.05	184.30	185.92	185.92	0.54%	12,526
Aug 8, 2025	185.05	185.45	183.95	184.92	184.92	0.82%	11,271
Aug 7, 2025	181.05	184.80	181.40	183.42	183.42	-0.99%	129,018
Aug 6, 2025	187.45	187.90	182.30	185.26	185.26	-1.39%	8,063
Aug 5, 2025	186.93	189.35	186.35	187.87	187.87	2.19%	209,197
Aug 4, 2025	186.00	185.65	182.65	183.84	183.84	-0.14%	45,424
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