UCB SA (UCBJF)
OTCMKTS · Delayed Price · Currency is USD
322.89
-0.05 (-0.02%)
At close: Feb 6, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 300.10 | 322.89 | 300.10 | 322.89 | 322.89 | -0.02% | 11 |
| Feb 5, 2026 | 322.94 | 322.94 | 322.94 | 322.94 | 322.94 | 1.93% | 40 |
| Feb 4, 2026 | 316.84 | 316.84 | 315.49 | 316.84 | 316.84 | -0.09% | 8,456 |
| Feb 2, 2026 | 317.14 | 317.14 | 317.14 | 317.14 | 317.14 | 0.67% | 6 |
| Jan 30, 2026 | 315.04 | 315.04 | 315.04 | 315.04 | 315.04 | 2.02% | 68 |
| Jan 29, 2026 | 314.24 | 314.24 | 308.81 | 308.81 | 308.81 | -1.32% | 351 |
| Jan 28, 2026 | 312.94 | 312.94 | 312.94 | 312.94 | 312.94 | 4.81% | 553 |
| Jan 27, 2026 | 298.58 | 298.58 | 298.58 | 298.58 | 298.58 | -3.57% | 66 |
| Jan 26, 2026 | 315.09 | 315.09 | 309.64 | 309.64 | 309.64 | -1.42% | 174 |
| Jan 23, 2026 | 313.94 | 314.10 | 313.94 | 314.10 | 314.10 | 1.65% | 220 |
| Jan 22, 2026 | 308.99 | 308.99 | 307.00 | 308.99 | 308.99 | 1.47% | 1,514 |
| Jan 21, 2026 | 306.50 | 306.50 | 290.51 | 304.50 | 304.50 | -0.68% | 2,163 |
| Jan 20, 2026 | 306.59 | 306.59 | 306.59 | 306.59 | 306.59 | -3.57% | 268 |
| Jan 16, 2026 | 305.00 | 317.94 | 305.00 | 317.94 | 317.94 | 5.10% | 186 |
| Jan 15, 2026 | 298.04 | 304.84 | 298.04 | 302.51 | 302.51 | 0.36% | 211 |
| Jan 14, 2026 | 304.84 | 304.84 | 301.41 | 301.41 | 301.41 | -1.12% | 197 |
| Jan 13, 2026 | 304.84 | 304.84 | 304.84 | 304.84 | 304.84 | 1.50% | 24 |
| Jan 12, 2026 | 304.35 | 304.35 | 300.33 | 300.33 | 300.33 | -0.98% | 257 |
| Jan 9, 2026 | 303.29 | 303.29 | 303.29 | 303.29 | 303.29 | -0.51% | 517 |
| Jan 7, 2026 | 304.84 | 304.84 | 304.84 | 304.84 | 304.84 | 2.25% | 70 |
| Jan 6, 2026 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | 10.95% | 6,061 |
| Jan 5, 2026 | 268.71 | 268.71 | 268.71 | 268.71 | 268.71 | -5.01% | 11 |
| Jan 2, 2026 | 287.94 | 287.94 | 282.88 | 282.88 | 282.88 | -3.65% | 969 |
| Dec 31, 2025 | 279.11 | 293.58 | 279.11 | 293.58 | 293.58 | 9.02% | 240 |
| Dec 29, 2025 | 269.30 | 270.00 | 269.30 | 269.30 | 269.30 | -5.54% | 328 |
| Dec 26, 2025 | 285.09 | 285.09 | 285.09 | 285.09 | 285.09 | - | 47 |
| Dec 24, 2025 | 277.63 | 285.09 | 277.63 | 285.09 | 285.09 | -1.94% | 24 |
| Dec 23, 2025 | 283.13 | 290.74 | 283.13 | 290.74 | 290.74 | 5.71% | 315 |
| Dec 19, 2025 | 275.03 | 275.03 | 275.03 | 275.03 | 275.03 | -2.56% | 205 |
| Dec 18, 2025 | 285.94 | 285.94 | 282.26 | 282.26 | 282.26 | -0.01% | 2,844 |
| Dec 17, 2025 | 282.29 | 282.29 | 282.29 | 282.29 | 282.29 | -1.43% | 88 |
| Dec 16, 2025 | 286.39 | 286.39 | 286.39 | 286.39 | 286.39 | 0.58% | 41 |
| Dec 15, 2025 | 269.71 | 284.74 | 269.71 | 284.74 | 284.74 | -0.63% | 5 |
| Dec 12, 2025 | 271.72 | 286.54 | 271.72 | 286.54 | 286.54 | -0.93% | 14 |
| Dec 10, 2025 | 284.50 | 289.24 | 284.50 | 289.24 | 289.24 | 1.43% | 141 |
| Dec 9, 2025 | 288.89 | 288.89 | 285.16 | 285.16 | 285.16 | -4.13% | 149 |
| Dec 8, 2025 | 297.44 | 297.44 | 297.44 | 297.44 | 297.44 | 5.89% | 7,067 |
| Dec 5, 2025 | 292.50 | 302.11 | 280.89 | 280.89 | 280.89 | -3.59% | 120 |
| Dec 4, 2025 | 291.34 | 291.34 | 291.34 | 291.34 | 291.34 | 1.41% | 23 |
| Dec 3, 2025 | 275.70 | 290.99 | 275.70 | 287.29 | 287.29 | 1.18% | 342 |
| Dec 2, 2025 | 282.47 | 287.64 | 282.47 | 283.94 | 283.94 | -1.71% | 593 |
| Dec 1, 2025 | 288.89 | 288.89 | 288.89 | 288.89 | 288.89 | 0.98% | 21 |
| Nov 26, 2025 | 286.25 | 286.25 | 265.61 | 286.09 | 286.09 | 7.02% | 145 |
| Nov 25, 2025 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | -4.25% | 254 |
| Nov 24, 2025 | 279.19 | 279.19 | 279.19 | 279.19 | 279.19 | 8.91% | 5 |
| Nov 21, 2025 | 256.36 | 256.36 | 256.36 | 256.36 | 256.36 | -5.65% | 2 |
| Nov 20, 2025 | 263.74 | 275.52 | 263.74 | 271.71 | 271.71 | 1.24% | 5,553 |
| Nov 18, 2025 | 268.39 | 268.39 | 268.39 | 268.39 | 268.39 | -0.35% | 74 |
| Nov 17, 2025 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | -0.57% | 5 |
| Nov 14, 2025 | 263.10 | 270.88 | 263.10 | 270.88 | 270.88 | 1.74% | 24 |