UCB SA (UCBJF)
OTCMKTS
· Delayed Price · Currency is USD
172.33
-2.67 (-1.53%)
Mar 31, 2025, 4:00 PM EST
UCB SA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 31, 2025 | 175.00 | 175.00 | 172.33 | 172.33 | 172.33 | -9.35% | 117 |
Mar 25, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 0.05% | 10 |
Mar 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.17% | 100 |
Mar 20, 2025 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | -1.26% | 1,000 |
Mar 19, 2025 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | -1.10% | 1,000 |
Mar 18, 2025 | 194.90 | 194.91 | 194.90 | 194.90 | 194.90 | 1.59% | 1,000 |
Mar 13, 2025 | 193.74 | 193.74 | 191.85 | 191.85 | 191.85 | 3.80% | 200 |
Mar 11, 2025 | 182.10 | 184.83 | 182.10 | 184.83 | 184.83 | 2.68% | 1,267 |
Mar 10, 2025 | 194.65 | 194.65 | 180.00 | 180.00 | 180.00 | -10.89% | 3,061 |
Mar 5, 2025 | 209.66 | 209.66 | 202.00 | 202.00 | 202.00 | - | 204 |
Mar 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.01% | 10,600 |
Mar 3, 2025 | 201.10 | 201.97 | 201.10 | 201.97 | 201.97 | 8.14% | 2 |
Feb 28, 2025 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | -2.72% | 276 |
Feb 26, 2025 | 190.50 | 192.00 | 190.50 | 192.00 | 192.00 | 0.50% | 2 |
Feb 24, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | 0.78% | 100 |
Feb 21, 2025 | 189.57 | 189.57 | 189.57 | 189.57 | 189.57 | 1.17% | 27 |
Feb 20, 2025 | 187.39 | 187.39 | 187.39 | 187.39 | 187.39 | -1.38% | 200 |
Feb 14, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -0.52% | 55 |
Feb 12, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -2.58% | 426 |
Feb 10, 2025 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | 3.18% | 393 |
Feb 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.69% | 117 |
Jan 29, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 2.76% | 100 |
Jan 21, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 50 |
Jan 17, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - | 3 |
Jan 15, 2025 | 195.83 | 195.83 | 192.00 | 192.00 | 192.00 | -1.46% | 251 |
Jan 7, 2025 | 196.28 | 196.28 | 194.85 | 194.85 | 194.85 | -2.58% | 200 |
Jan 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 4 |
Jan 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.51% | 35 |
Dec 30, 2024 | 197.03 | 197.03 | 197.03 | 197.03 | 197.03 | -1.45% | 70 |
Dec 27, 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 199.92 | 0.83% | 24 |
Dec 23, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | 1.21% | 80 |
Dec 19, 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 0.01% | 2 |
Dec 18, 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | 12.57% | 87 |
Nov 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 487 |
Nov 15, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -10.15% | 183 |
Nov 7, 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | 5.85% | 1,061 |
Oct 23, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2.76% | 260 |
Sep 16, 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 0.31% | 140 |