UCB SA (UCBJF)
OTCMKTS · Delayed Price · Currency is USD
273.25
-6.34 (-2.27%)
At close: Jul 17, 2026
UCBJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 307.10 | 307.10 | 306.94 | 306.94 | 306.94 | 9.46% | 90 |
| May 29, 2026 | 290.00 | 301.79 | 280.41 | 280.41 | 280.41 | -2.20% | 605 |
| May 28, 2026 | 289.84 | 289.84 | 286.73 | 286.73 | 286.73 | -1.07% | 2,448 |
| May 27, 2026 | 289.84 | 289.84 | 287.49 | 289.84 | 289.84 | - | 442 |
| May 26, 2026 | 272.90 | 289.84 | 272.90 | 289.84 | 289.84 | 7.21% | 158 |
| May 22, 2026 | 289.84 | 289.84 | 270.35 | 270.35 | 270.35 | -4.22% | 4,139 |
| May 21, 2026 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 0.25% | 5 |
| 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 |