UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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