UCB SA (LON:0NZT)
London · Delayed Price · Currency is GBP · Price in EUR 236.10
+4.81 (2.08%)
At close: Nov 24, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 225.85 | 235.10 | 225.70 | 231.29 | 231.29 | -0.58% | 46,539 |
| Nov 20, 2025 | 231.75 | 235.00 | 229.60 | 232.63 | 232.63 | 0.80% | 88,991 |
| Nov 19, 2025 | 227.05 | 233.35 | 227.70 | 230.77 | 230.77 | 2.05% | 36,766 |
| Nov 18, 2025 | 225.05 | 228.30 | 224.10 | 226.13 | 226.13 | -0.49% | 164,579 |
| Nov 17, 2025 | 226.30 | 228.60 | 225.90 | 227.23 | 227.23 | 4.04% | 15,944 |
| Nov 14, 2025 | 221.85 | 227.15 | 217.00 | 218.40 | 218.40 | -3.98% | 68,936 |
| Nov 13, 2025 | 230.00 | 232.00 | 221.80 | 227.45 | 227.45 | -1.60% | 30,424 |
| Nov 12, 2025 | 232.60 | 232.60 | 227.60 | 231.15 | 231.15 | 1.51% | 72,678 |
| Nov 11, 2025 | 229.75 | 229.00 | 225.30 | 227.70 | 227.70 | 0.87% | 333,272 |
| Nov 10, 2025 | 223.05 | 229.50 | 223.45 | 225.74 | 225.74 | -1.44% | 27,883 |
| Nov 7, 2025 | 224.90 | 232.50 | 222.60 | 229.03 | 229.03 | 3.54% | 80,969 |
| Nov 6, 2025 | 218.30 | 221.20 | 214.40 | 221.20 | 221.20 | 2.50% | 37,352 |
| Nov 5, 2025 | 214.50 | 217.40 | 213.80 | 215.80 | 215.80 | -1.24% | 8,469 |
| Nov 4, 2025 | 219.05 | 220.00 | 217.10 | 218.51 | 218.51 | -0.23% | 45,605 |
| Nov 3, 2025 | 219.05 | 222.90 | 218.70 | 219.01 | 219.01 | -2.84% | 22,993 |
| 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 | 250.10 | 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 |