UCB SA (UCBJF)
OTCMKTS · Delayed Price · Currency is USD
259.10
-2.24 (-0.86%)
At close: Aug 20, 2026
UCBJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 263.84 | 263.84 | 259.10 | 259.10 | 259.10 | -0.86% | 113 |
| Aug 19, 2026 | 247.36 | 261.34 | 247.36 | 261.34 | 261.34 | 2.65% | 80 |
| Aug 14, 2026 | 254.59 | 254.59 | 254.59 | 254.59 | 254.59 | -3.23% | 106 |
| Aug 13, 2026 | 263.09 | 263.09 | 263.09 | 263.09 | 263.09 | 0.67% | 16 |
| Aug 12, 2026 | 261.34 | 261.34 | 261.34 | 261.34 | 261.34 | -1.15% | 25 |
| Aug 11, 2026 | 267.84 | 267.84 | 264.38 | 264.38 | 264.38 | -0.64% | 249 |
| Aug 10, 2026 | 255.52 | 266.09 | 255.52 | 266.09 | 266.09 | -1.21% | 545 |
| Aug 7, 2026 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | -0.19% | 76 |
| Aug 5, 2026 | 269.84 | 269.84 | 269.84 | 269.84 | 269.84 | 4.40% | 1 |
| Aug 4, 2026 | 268.09 | 268.09 | 258.48 | 258.48 | 258.48 | -2.03% | 9,278 |
| Aug 3, 2026 | 263.84 | 263.84 | 263.84 | 263.84 | 263.84 | -2.16% | 48 |
| Jul 31, 2026 | 260.33 | 269.66 | 260.33 | 269.66 | 269.66 | 3.88% | 49 |
| Jul 30, 2026 | 259.59 | 259.59 | 259.59 | 259.59 | 259.59 | -12.18% | 86 |
| Jul 29, 2026 | 295.59 | 295.59 | 295.59 | 295.59 | 295.59 | 5.38% | 7,620 |
| Jul 28, 2026 | 284.84 | 284.84 | 280.49 | 280.49 | 280.49 | -2.55% | 853 |
| Jul 27, 2026 | 291.84 | 291.84 | 285.40 | 287.84 | 287.84 | -0.95% | 1,027 |
| Jul 24, 2026 | 290.59 | 290.59 | 290.59 | 290.59 | 290.59 | 4.74% | 49 |
| Jul 21, 2026 | 281.25 | 281.25 | 277.44 | 277.44 | 277.44 | -2.32% | 347 |
| Jul 20, 2026 | 284.04 | 284.04 | 284.04 | 284.04 | 284.04 | 3.95% | 5 |
| Jul 17, 2026 | 277.84 | 277.84 | 273.25 | 273.25 | 273.25 | -2.27% | 180 |
| Jul 16, 2026 | 279.59 | 279.59 | 274.69 | 279.59 | 279.59 | 1.54% | 4,461 |
| Jul 15, 2026 | 275.34 | 275.34 | 271.75 | 275.34 | 275.34 | 1.34% | 161 |
| Jul 14, 2026 | 276.59 | 276.59 | 271.69 | 271.69 | 271.69 | -2.74% | 109 |
| Jul 13, 2026 | 279.34 | 279.34 | 274.44 | 279.34 | 279.34 | -1.27% | 459 |
| Jul 10, 2026 | 284.41 | 284.41 | 282.93 | 282.93 | 282.93 | -4.69% | 386 |
| Jul 9, 2026 | 296.84 | 296.84 | 296.84 | 296.84 | 296.84 | 0.34% | 1,831 |
| Jul 8, 2026 | 296.00 | 296.00 | 295.84 | 295.84 | 295.84 | -0.33% | 36 |
| Jul 7, 2026 | 302.09 | 302.09 | 296.81 | 296.81 | 296.81 | 0.61% | 463 |
| Jul 6, 2026 | 300.00 | 301.09 | 295.02 | 295.02 | 295.02 | -4.09% | 166 |
| Jul 2, 2026 | 307.59 | 307.59 | 302.48 | 307.59 | 307.59 | 0.77% | 190 |
| Jul 1, 2026 | 305.24 | 305.24 | 305.24 | 305.24 | 305.24 | -2.68% | 10 |
| Jun 30, 2026 | 313.64 | 313.64 | 313.64 | 313.64 | 313.64 | 1.08% | 1 |
| Jun 29, 2026 | 310.29 | 310.29 | 310.29 | 310.29 | 310.29 | 2.51% | 36 |
| Jun 26, 2026 | 302.69 | 302.69 | 302.69 | 302.69 | 302.69 | 2.01% | 17 |
| Jun 25, 2026 | 296.74 | 296.74 | 296.74 | 296.74 | 296.74 | 2.89% | 70 |
| Jun 24, 2026 | 296.04 | 296.04 | 288.40 | 288.40 | 288.40 | -0.83% | 201 |
| Jun 23, 2026 | 294.59 | 294.59 | 290.81 | 290.81 | 290.81 | 1.21% | 519 |
| Jun 22, 2026 | 287.34 | 287.34 | 287.34 | 287.34 | 287.34 | -2.54% | 47 |
| Jun 18, 2026 | 300.05 | 300.05 | 294.83 | 294.83 | 294.83 | -1.87% | 118 |
| Jun 17, 2026 | 279.16 | 300.44 | 279.16 | 300.44 | 300.44 | 1.09% | 94 |
| Jun 16, 2026 | 281.11 | 302.44 | 281.11 | 297.19 | 297.19 | -4.18% | 133 |
| Jun 15, 2026 | 294.00 | 310.14 | 294.00 | 310.14 | 310.14 | -3.40% | 66 |
| Jun 12, 2026 | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | 3.56% | 3,554 |
| Jun 11, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -0.61% | 5 |
| Jun 10, 2026 | 311.89 | 311.89 | 311.89 | 311.89 | 311.89 | 0.58% | 12 |
| Jun 9, 2026 | 294.11 | 310.09 | 294.11 | 310.09 | 310.09 | 6.14% | 8 |
| Jun 8, 2026 | 308.09 | 308.09 | 292.14 | 292.14 | 292.14 | -6.88% | 52 |
| Jun 5, 2026 | 297.45 | 313.72 | 297.45 | 313.72 | 313.72 | 0.86% | 363 |
| Jun 4, 2026 | 289.00 | 311.04 | 289.00 | 311.04 | 311.04 | 9.43% | 193 |
| Jun 2, 2026 | 277.90 | 302.31 | 277.90 | 284.24 | 284.24 | -7.40% | 229 |