UCB SA (UCBJF)
OTCMKTS · Delayed Price · Currency is USD
285.29
-6.12 (-2.10%)
At close: Apr 27, 2026
UCBJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 299.45 | 299.45 | 278.11 | 278.11 | 278.11 | -10.82% | 24 |
| Mar 5, 2026 | 311.84 | 311.84 | 311.84 | 311.84 | 311.84 | -1.03% | 50 |
| Mar 4, 2026 | 315.09 | 315.09 | 315.09 | 315.09 | 315.09 | 12.50% | 139 |
| Mar 3, 2026 | 300.64 | 300.64 | 280.07 | 280.07 | 280.07 | -7.96% | 74 |
| Mar 2, 2026 | 304.29 | 304.45 | 304.29 | 304.29 | 304.29 | -0.56% | 155 |
| Feb 26, 2026 | 306.58 | 306.58 | 306.00 | 306.00 | 306.00 | -1.49% | 49 |
| Feb 25, 2026 | 323.09 | 323.09 | 306.56 | 310.61 | 310.61 | 1.11% | 1,540 |
| Feb 24, 2026 | 323.64 | 323.64 | 307.21 | 307.21 | 307.21 | -6.41% | 96 |
| Feb 23, 2026 | 328.24 | 328.24 | 328.24 | 328.24 | 328.24 | -2.96% | 6,033 |
| Feb 20, 2026 | 320.89 | 338.24 | 320.89 | 338.24 | 338.24 | -0.53% | 4 |
| Feb 19, 2026 | 344.29 | 344.29 | 340.04 | 340.04 | 340.04 | -1.55% | 103 |
| Feb 18, 2026 | 345.39 | 345.39 | 341.00 | 345.39 | 345.39 | 3.62% | 322 |
| Feb 17, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | -0.57% | 43 |
| Feb 13, 2026 | 335.24 | 335.24 | 335.24 | 335.24 | 335.24 | 1.47% | 31 |
| Feb 12, 2026 | 330.39 | 330.39 | 330.39 | 330.39 | 330.39 | 2.53% | 44 |