UCB SA (UCBJF)
OTCMKTS · Delayed Price · Currency is USD
246.34
+17.08 (7.45%)
At close: Sep 5, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -0.06% | 15 |
| Sep 8, 2025 | 253.39 | 253.39 | 248.55 | 248.55 | 248.55 | 0.90% | 188 |
| Sep 5, 2025 | 249.64 | 249.64 | 246.34 | 246.34 | 246.34 | 7.45% | 161 |
| Sep 4, 2025 | 238.84 | 238.84 | 229.26 | 229.26 | 229.26 | -4.01% | 22 |
| Sep 3, 2025 | 229.26 | 238.84 | 229.26 | 238.84 | 238.84 | 1.40% | 53 |
| Sep 2, 2025 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | -1.46% | 3 |
| Aug 29, 2025 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | -0.60% | 95 |
| Aug 27, 2025 | 240.49 | 240.49 | 238.65 | 240.49 | 240.49 | 0.31% | 319 |
| Aug 26, 2025 | 226.35 | 239.75 | 226.35 | 239.75 | 239.75 | 1.72% | 13,354 |
| Aug 22, 2025 | 238.54 | 238.54 | 235.70 | 235.70 | 235.70 | 0.74% | 678 |
| Aug 21, 2025 | 237.14 | 237.14 | 233.98 | 233.98 | 233.98 | 1.07% | 535 |
| Aug 20, 2025 | 233.34 | 233.34 | 231.50 | 231.50 | 231.50 | 0.66% | 278 |
| Aug 19, 2025 | 219.50 | 232.44 | 219.50 | 229.98 | 229.98 | -1.08% | 10,103 |
| Aug 18, 2025 | 232.48 | 232.48 | 232.48 | 232.48 | 232.48 | 2.13% | 7,955 |
| Aug 15, 2025 | 227.63 | 227.63 | 227.63 | 227.63 | 227.63 | 2.40% | 15,184 |
| Aug 14, 2025 | 225.00 | 225.58 | 221.63 | 222.29 | 222.29 | -1.14% | 578 |
| Aug 13, 2025 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 4.90% | 10,032 |
| Aug 12, 2025 | 223.23 | 223.23 | 211.48 | 214.34 | 214.34 | -3.99% | 284 |
| Aug 8, 2025 | 223.24 | 223.24 | 223.24 | 223.24 | 223.24 | 0.07% | 11 |
| Aug 7, 2025 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | 0.45% | 44 |
| Aug 6, 2025 | 222.09 | 222.09 | 222.09 | 222.09 | 222.09 | -1.14% | 127 |
| Aug 5, 2025 | 224.64 | 224.64 | 224.64 | 224.64 | 224.64 | 8.52% | 1 |
| Aug 4, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -3.18% | 30 |
| Aug 1, 2025 | 213.03 | 213.80 | 213.03 | 213.80 | 213.80 | -2.72% | 7,729 |
| Jul 30, 2025 | 218.28 | 222.84 | 218.28 | 219.79 | 219.79 | 0.73% | 269 |
| Jul 29, 2025 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | 2.92% | 26 |
| Jul 28, 2025 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | -0.73% | 11 |
| Jul 25, 2025 | 208.99 | 216.54 | 208.99 | 213.55 | 213.55 | 1.62% | 503 |
| Jul 24, 2025 | 217.80 | 217.80 | 210.15 | 210.15 | 210.15 | -1.82% | 22,184 |
| Jul 23, 2025 | 204.01 | 214.05 | 200.21 | 214.05 | 214.05 | 5.00% | 201 |
| Jul 22, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 0.84% | 41 |
| Jul 18, 2025 | 203.85 | 203.85 | 202.16 | 202.16 | 202.16 | -0.83% | 304 |
| Jul 15, 2025 | 196.61 | 203.85 | 196.61 | 203.85 | 203.85 | - | 3 |
| Jul 14, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - | 5 |
| Jul 11, 2025 | 197.82 | 203.85 | 197.82 | 203.85 | 203.85 | - | 221 |
| Jul 10, 2025 | 194.76 | 203.85 | 194.76 | 203.85 | 203.85 | - | 19 |
| Jul 9, 2025 | 203.26 | 203.85 | 203.26 | 203.85 | 203.85 | - | 42 |
| Jul 8, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - | 21 |
| Jul 7, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 2.01% | 28 |
| Jul 3, 2025 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | -0.03% | 2 |
| Jun 30, 2025 | 195.21 | 199.89 | 195.21 | 199.89 | 199.89 | -1.02% | 89 |
| Jun 27, 2025 | 198.00 | 201.96 | 198.00 | 201.96 | 201.96 | 2.08% | 40 |
| Jun 26, 2025 | 197.84 | 197.84 | 197.84 | 197.84 | 197.84 | -0.05% | 42 |
| Jun 25, 2025 | 197.93 | 197.93 | 197.93 | 197.93 | 197.93 | -0.08% | 33 |
| Jun 24, 2025 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | 2.19% | 19 |
| Jun 23, 2025 | 193.85 | 193.85 | 182.92 | 193.85 | 193.85 | 2.60% | 166 |
| Jun 20, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | 1.42% | 30 |
| Jun 18, 2025 | 178.54 | 186.29 | 178.54 | 186.29 | 186.29 | -1.96% | 312 |
| Jun 17, 2025 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | -2.85% | 10 |
| Jun 16, 2025 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | -0.61% | 25 |