UCB SA (LON:0NZT)
London · Delayed Price · Currency is GBP · Price in EUR 225.40
-9.91 (-4.21%)
At close: Oct 31, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 244.60 | 247.00 | 244.40 | 245.75 | 245.75 | -1.19% | 53,094 |
| Oct 22, 2025 | 253.05 | 253.20 | 245.10 | 248.72 | 248.72 | -1.55% | 29,865 |
| Oct 21, 2025 | 248.10 | 256.20 | 247.00 | 252.64 | 252.64 | -0.26% | 153,404 |
| Oct 20, 2025 | 250.30 | 253.90 | 249.90 | 253.30 | 253.30 | 1.66% | 79,375 |
| Oct 17, 2025 | 252.00 | 253.30 | 247.40 | 249.17 | 249.17 | -2.40% | 22,491 |
| Oct 16, 2025 | 255.05 | 257.80 | 253.00 | 255.30 | 255.30 | -0.38% | 21,428 |
| Oct 15, 2025 | 261.05 | 260.10 | 254.20 | 256.28 | 256.28 | -1.39% | 57,822 |
| Oct 14, 2025 | 259.05 | 260.90 | 256.45 | 259.90 | 259.90 | 0.62% | 31,321 |
| Oct 13, 2025 | 250.20 | 260.55 | 255.20 | 258.30 | 258.30 | 0.41% | 113,381 |
| Oct 10, 2025 | 260.00 | 259.00 | 255.30 | 257.24 | 257.24 | -0.38% | 43,311 |
| Oct 9, 2025 | 251.15 | 263.20 | 254.80 | 258.22 | 258.22 | 0.10% | 53,363 |
| Oct 8, 2025 | 252.00 | 259.40 | 254.00 | 257.96 | 257.96 | 2.52% | 84,989 |
| Oct 7, 2025 | 251.05 | 253.90 | 249.60 | 251.62 | 251.62 | -1.12% | 105,304 |
| Oct 6, 2025 | 250.00 | 256.80 | 250.30 | 254.48 | 254.48 | 1.75% | 350,175 |
| Oct 3, 2025 | 244.70 | 253.30 | 245.40 | 250.11 | 250.11 | 1.12% | 69,542 |
| 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 |