UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	248.00	259.00	250.60	253.68	253.67	0.31%	39,936
Mar 11, 2026	261.75	263.00	249.00	252.89	252.89	-3.06%	83,117
Mar 10, 2026	260.30	263.30	258.40	260.87	260.87	2.26%	62,413
Mar 9, 2026	245.05	256.40	244.20	255.10	255.10	1.49%	71,771
Mar 6, 2026	245.05	255.00	249.00	251.37	251.37	-4.10%	147,191
Mar 5, 2026	264.10	265.15	257.90	262.10	262.10	0.43%	58,990
Mar 4, 2026	247.85	264.80	252.30	260.99	260.99	4.69%	77,840
Mar 3, 2026	246.20	253.60	245.30	249.30	249.30	-0.09%	83,779
Mar 2, 2026	244.60	253.35	242.20	249.54	249.54	-1.14%	50,017
Feb 27, 2026	248.20	255.60	248.00	252.40	252.40	-1.39%	56,011
Feb 26, 2026	262.00	266.90	248.40	255.95	255.95	-5.10%	229,880
Feb 25, 2026	270.70	271.80	266.00	269.70	269.70	-0.04%	60,463
Feb 24, 2026	271.05	272.20	266.35	269.80	269.80	-0.15%	60,946
Feb 23, 2026	278.00	276.90	268.20	270.20	270.20	-3.62%	73,623
Feb 20, 2026	280.10	285.80	276.10	280.36	280.36	-2.07%	177,351
Feb 19, 2026	282.30	289.50	282.70	286.30	286.30	0.48%	158,192
Feb 18, 2026	282.50	286.10	275.20	284.93	284.93	1.25%	97,807
Feb 17, 2026	275.85	285.45	277.90	281.42	281.42	1.59%	41,354
Feb 16, 2026	270.50	280.70	275.20	277.02	277.02	0.24%	120,198
Feb 13, 2026	273.05	279.50	270.20	276.35	276.34	0.84%	223,826
Feb 12, 2026	260.00	276.20	263.70	274.04	274.04	4.01%	107,078
Feb 11, 2026	265.85	265.90	260.70	263.46	263.46	-0.24%	36,365
Feb 10, 2026	264.50	266.30	262.80	264.10	264.10	0.02%	53,443
Feb 9, 2026	263.05	266.70	262.00	264.04	264.04	0.75%	7,721
Feb 6, 2026	262.00	267.60	258.30	262.07	262.07	-1.62%	45,792
Feb 5, 2026	270.00	268.85	260.70	266.38	266.38	-0.42%	80,798
Feb 4, 2026	261.05	269.50	257.50	267.50	267.50	3.47%	193,041
Feb 3, 2026	263.05	264.80	258.10	258.54	258.54	-0.79%	6,944
Feb 2, 2026	251.35	261.50	254.20	260.60	260.60	2.27%	37,397
Jan 30, 2026	253.85	256.15	252.40	254.82	254.82	1.03%	46,480
Jan 29, 2026	257.05	254.60	250.90	252.23	252.23	0.03%	111,579
Jan 28, 2026	259.75	259.10	250.35	252.15	252.15	-3.13%	243,536
Jan 27, 2026	261.45	262.90	258.10	260.30	260.30	0.70%	40,819
Jan 26, 2026	256.70	259.60	254.30	258.50	258.50	0.23%	40,873
Jan 23, 2026	259.65	262.20	256.30	257.92	257.92	0.15%	125,900
Jan 22, 2026	253.45	260.00	253.00	257.53	257.53	1.17%	23,354
Jan 21, 2026	256.00	256.20	252.15	254.55	254.55	0.02%	22,808
Jan 20, 2026	253.35	256.40	251.00	254.50	254.50	-2.43%	67,823
Jan 19, 2026	260.40	263.60	257.10	260.84	260.84	-1.84%	79,138
Jan 16, 2026	262.00	268.20	262.00	265.72	265.72	2.39%	57,938
Jan 15, 2026	257.45	261.50	256.90	259.52	259.52	0.28%	122,267
Jan 14, 2026	252.00	261.30	254.10	258.80	258.80	1.93%	30,993
Jan 13, 2026	252.60	255.30	250.30	253.90	253.90	1.29%	41,196
Jan 12, 2026	250.00	255.70	248.00	250.66	250.66	-1.52%	78,230
Jan 9, 2026	252.10	257.25	251.00	254.53	254.53	-0.44%	24,494
Jan 8, 2026	248.50	259.70	249.90	255.66	255.66	-0.04%	109,177
Jan 7, 2026	253.45	258.10	251.00	255.77	255.76	4.09%	12,867
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