UCB SA (UCBJF)
OTCMKTS · Delayed Price · Currency is USD
281.55
-2.34 (-0.82%)
At close: May 20, 2026
UCBJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 286.59 | 286.59 | 281.55 | 281.55 | 281.55 | -0.82% | 643 |
| May 19, 2026 | 266.63 | 283.89 | 266.63 | 283.89 | 283.89 | 3.04% | 49 |
| May 18, 2026 | 280.26 | 280.26 | 275.52 | 275.52 | 275.52 | -4.71% | 154 |
| May 15, 2026 | 289.12 | 289.12 | 289.12 | 289.12 | 289.12 | -0.02% | 50 |
| May 14, 2026 | 289.00 | 289.19 | 288.94 | 289.19 | 289.19 | 0.03% | 309 |
| May 13, 2026 | 289.25 | 289.25 | 289.09 | 289.09 | 289.09 | -0.26% | 309 |
| May 12, 2026 | 289.84 | 289.84 | 289.84 | 289.84 | 289.84 | 1.88% | 46 |
| May 11, 2026 | 276.00 | 284.79 | 276.00 | 284.50 | 284.50 | 1.30% | 8,003 |
| May 7, 2026 | 285.13 | 285.13 | 280.85 | 280.85 | 280.85 | 0.32% | 138 |
| May 6, 2026 | 284.99 | 284.99 | 279.96 | 279.96 | 279.96 | -0.17% | 231 |
| May 5, 2026 | 280.44 | 280.60 | 280.44 | 280.44 | 280.44 | 1.89% | 210 |
| May 4, 2026 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | 2.00% | 41 |
| May 1, 2026 | 269.76 | 269.84 | 269.76 | 269.84 | 269.84 | -1.61% | 11 |
| Apr 30, 2026 | 278.74 | 278.74 | 274.25 | 274.25 | 274.25 | 0.26% | 223 |
| Apr 29, 2026 | 273.54 | 273.54 | 273.54 | 273.54 | 273.54 | -0.74% | 88 |
| Apr 28, 2026 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | -3.40% | 6 |
| Apr 27, 2026 | 285.29 | 285.29 | 285.29 | 285.29 | 285.29 | -2.10% | 19 |
| Apr 24, 2026 | 291.41 | 291.41 | 276.56 | 291.41 | 291.41 | -1.73% | 103 |
| Apr 23, 2026 | 296.54 | 296.54 | 296.54 | 296.54 | 296.54 | 5.93% | 33 |
| Apr 22, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | -7.72% | 1 |
| Apr 21, 2026 | 303.59 | 303.59 | 303.37 | 303.37 | 303.37 | -1.95% | 54 |
| Apr 20, 2026 | 309.39 | 309.39 | 309.39 | 309.39 | 309.39 | 1.24% | 53 |
| Apr 17, 2026 | 322.80 | 322.80 | 300.01 | 305.59 | 305.59 | 1.32% | 199 |
| Apr 16, 2026 | 301.62 | 301.62 | 301.62 | 301.62 | 301.62 | -8.13% | 1 |
| Apr 15, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | -1.73% | 90 |
| Apr 14, 2026 | 334.09 | 334.09 | 334.09 | 334.09 | 334.09 | 2.62% | 283 |
| Apr 13, 2026 | 329.64 | 329.64 | 325.56 | 325.56 | 325.56 | 8.52% | 217 |
| Apr 9, 2026 | 311.25 | 311.25 | 300.00 | 300.00 | 300.00 | -8.09% | 5,102 |
| Apr 8, 2026 | 326.39 | 326.39 | 326.39 | 326.39 | 326.39 | 4.33% | 159 |
| Apr 7, 2026 | 312.84 | 312.84 | 312.84 | 312.84 | 312.84 | -1.20% | 100 |
| Apr 6, 2026 | 294.35 | 316.64 | 294.35 | 316.64 | 316.64 | 3.69% | 58 |
| Apr 2, 2026 | 310.19 | 310.19 | 305.36 | 305.36 | 305.36 | -4.62% | 322 |
| Apr 1, 2026 | 320.14 | 320.14 | 314.61 | 320.14 | 320.14 | 5.17% | 1,012 |
| Mar 31, 2026 | 288.45 | 304.39 | 288.45 | 304.39 | 304.39 | 1.16% | 126 |
| Mar 30, 2026 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | 2.43% | 17 |
| Mar 27, 2026 | 293.74 | 293.74 | 293.74 | 293.74 | 293.74 | -2.20% | 6 |
| Mar 26, 2026 | 300.34 | 300.34 | 300.34 | 300.34 | 300.34 | 0.33% | 52 |
| Mar 25, 2026 | 299.36 | 299.36 | 299.36 | 299.36 | 299.36 | 1.07% | 80 |
| Mar 24, 2026 | 296.19 | 296.19 | 296.19 | 296.19 | 296.19 | -1.46% | 33 |
| Mar 23, 2026 | 300.59 | 300.59 | 300.59 | 300.59 | 300.59 | 8.83% | 38 |
| Mar 20, 2026 | 281.70 | 297.49 | 276.21 | 276.21 | 276.21 | -5.63% | 199 |
| Mar 19, 2026 | 292.69 | 292.69 | 292.69 | 292.69 | 292.69 | -4.02% | 5,872 |
| Mar 18, 2026 | 304.96 | 304.96 | 304.96 | 304.96 | 304.96 | 0.11% | 38 |
| Mar 17, 2026 | 300.00 | 308.54 | 300.00 | 304.64 | 304.64 | 7.27% | 10,764 |
| Mar 16, 2026 | 280.26 | 284.00 | 280.26 | 284.00 | 284.00 | -4.93% | 1,264 |
| Mar 13, 2026 | 284.35 | 298.73 | 284.35 | 298.73 | 298.73 | -1.50% | 12 |
| Mar 12, 2026 | 303.29 | 303.29 | 299.41 | 303.29 | 303.29 | 1.00% | 342 |
| Mar 11, 2026 | 288.76 | 300.29 | 288.76 | 300.29 | 300.29 | -3.78% | 11 |
| Mar 10, 2026 | 312.09 | 312.09 | 312.09 | 312.09 | 312.09 | 3.88% | 57 |
| Mar 9, 2026 | 300.44 | 300.44 | 300.44 | 300.44 | 300.44 | 8.03% | 26 |