UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	247.25	251.20	244.80	247.33	247.33	1.11%	208,184
Oct 1, 2025	245.15	247.20	242.40	244.62	244.62	6.00%	94,109
Sep 30, 2025	226.70	237.20	225.50	230.77	230.77	-0.80%	39,226
Sep 29, 2025	227.05	237.00	226.50	232.62	232.62	17.91%	105,041
Sep 26, 2025	190.00	200.30	191.25	197.28	197.28	-2.01%	21,503
Sep 25, 2025	203.53	204.00	196.50	201.33	201.33	-1.09%	75,940
Sep 24, 2025	204.58	205.50	203.10	203.55	203.55	-0.76%	48,553
Sep 23, 2025	205.38	206.20	203.50	205.12	205.12	-0.72%	17,713
Sep 22, 2025	206.50	207.50	203.00	206.61	206.61	1.26%	249,250
Sep 19, 2025	202.98	205.80	203.10	204.05	204.05	-0.09%	25,334
Sep 18, 2025	204.88	204.83	202.20	204.24	204.24	0.21%	17,997
Sep 17, 2025	204.00	205.30	202.30	203.82	203.82	-0.11%	21,920
Sep 16, 2025	204.98	205.50	203.50	204.06	204.06	-0.81%	15,629
Sep 15, 2025	206.10	208.60	204.80	205.72	205.72	-1.42%	63,128
Sep 12, 2025	208.98	210.00	207.40	208.69	208.69	-0.43%	444,730
Sep 11, 2025	209.55	210.80	208.10	209.59	209.59	-0.63%	13,340
Sep 10, 2025	210.70	213.20	208.30	210.93	210.93	1.72%	65,516
Sep 9, 2025	208.98	210.00	205.95	207.36	207.36	-1.29%	182,194
Sep 8, 2025	208.00	210.50	207.50	210.06	210.06	1.63%	52,094
Sep 5, 2025	205.08	208.30	204.20	206.69	206.69	1.02%	35,347
Sep 4, 2025	202.98	207.40	202.55	204.60	204.60	1.46%	19,053
Sep 3, 2025	198.98	202.60	199.15	201.67	201.67	1.52%	145,665
Sep 2, 2025	197.53	200.20	196.55	198.65	198.65	-0.35%	24,537
Sep 1, 2025	199.53	202.00	198.35	199.35	199.35	-0.92%	12,263
Aug 29, 2025	201.38	201.40	197.85	201.20	201.20	0.74%	19,631
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