UCB SA (UCBJF)
OTCMKTS · Delayed Price · Currency is USD
293.39
-3.95 (-1.33%)
At close: Oct 23, 2026
UCBJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 306.84 | 306.84 | 289.01 | 293.39 | 293.39 | -1.33% | 349 |
| Oct 22, 2026 | 285.75 | 297.34 | 285.75 | 297.34 | 297.34 | 18.77% | 7,507 |
| Oct 21, 2026 | 250.34 | 250.34 | 250.34 | 250.34 | 250.34 | 5.26% | 52 |
| Oct 19, 2026 | 237.84 | 237.84 | 237.84 | 237.84 | 237.84 | -0.54% | 15 |
| Oct 16, 2026 | 239.14 | 239.14 | 239.14 | 239.14 | 239.14 | -0.46% | 107 |
| Oct 15, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | 1.82% | 10 |
| Oct 13, 2026 | 235.94 | 235.94 | 235.94 | 235.94 | 235.94 | -1.03% | 61 |
| Oct 12, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 2.48% | 13 |
| Oct 9, 2026 | 236.94 | 236.94 | 232.63 | 232.63 | 232.63 | -1.70% | 183 |
| Oct 8, 2026 | 219.60 | 236.66 | 219.60 | 236.66 | 236.66 | -0.12% | 11 |
| Oct 7, 2026 | 236.94 | 236.94 | 236.94 | 236.94 | 236.94 | - | 25 |
| Oct 6, 2026 | 236.94 | 236.94 | 230.50 | 236.94 | 236.94 | 0.64% | 86 |
| Oct 5, 2026 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | -1.30% | 41 |
| Oct 2, 2026 | 238.54 | 238.54 | 238.54 | 238.54 | 238.54 | 2.18% | 17 |
| Oct 1, 2026 | 236.90 | 236.90 | 233.45 | 233.45 | 233.45 | -5.35% | 129 |
| Sep 29, 2026 | 247.55 | 247.55 | 246.64 | 246.64 | 246.64 | 0.21% | 74 |
| Sep 28, 2026 | 250.59 | 250.59 | 241.48 | 246.11 | 246.11 | 4.44% | 288 |
| Sep 25, 2026 | 254.09 | 254.09 | 235.66 | 235.66 | 235.66 | -3.37% | 34 |
| Sep 24, 2026 | 230.16 | 248.34 | 230.16 | 243.88 | 243.88 | 3.12% | 543 |
| Sep 22, 2026 | 230.46 | 236.49 | 230.46 | 236.49 | 236.49 | 1.12% | 379 |
| Sep 21, 2026 | 233.86 | 252.34 | 233.86 | 233.86 | 233.86 | -6.65% | 429 |
| Sep 18, 2026 | 232.56 | 250.52 | 232.56 | 250.52 | 250.52 | 1.37% | 31 |
| Sep 17, 2026 | 228.94 | 247.14 | 228.94 | 247.14 | 247.14 | -0.39% | 37 |
| Sep 16, 2026 | 249.04 | 249.04 | 247.90 | 248.11 | 248.11 | -0.99% | 121 |
| Sep 15, 2026 | 250.59 | 250.59 | 250.59 | 250.59 | 250.59 | -0.60% | 237 |
| Sep 14, 2026 | 242.25 | 252.09 | 242.25 | 252.09 | 252.09 | 2.41% | 54 |
| Sep 11, 2026 | 250.43 | 250.43 | 246.15 | 246.15 | 246.15 | 6.21% | 272 |
| Sep 10, 2026 | 235.10 | 245.56 | 231.00 | 231.75 | 231.75 | -5.96% | 252 |
| Sep 9, 2026 | 246.44 | 246.44 | 246.44 | 246.44 | 246.44 | -1.95% | 52 |
| Sep 8, 2026 | 251.34 | 251.34 | 246.78 | 251.34 | 251.34 | -1.57% | 279 |
| Sep 4, 2026 | 248.40 | 255.34 | 241.56 | 255.34 | 255.34 | 2.71% | 72 |
| Sep 3, 2026 | 268.09 | 268.09 | 248.60 | 248.60 | 248.60 | -5.87% | 69 |
| Sep 2, 2026 | 264.09 | 264.09 | 244.50 | 264.09 | 264.09 | 4.73% | 389 |
| Sep 1, 2026 | 258.47 | 264.74 | 252.16 | 252.16 | 252.16 | 0.51% | 84 |
| Aug 28, 2026 | 250.83 | 250.88 | 250.83 | 250.88 | 250.88 | -6.24% | 16 |
| Aug 27, 2026 | 267.75 | 267.75 | 267.59 | 267.59 | 267.59 | 0.38% | 100 |
| Aug 26, 2026 | 266.59 | 266.59 | 266.59 | 266.59 | 266.59 | -0.28% | 42 |
| Aug 24, 2026 | 267.34 | 267.34 | 267.34 | 267.34 | 267.34 | 1.62% | 10 |
| Aug 21, 2026 | 263.09 | 263.09 | 263.09 | 263.09 | 263.09 | 1.54% | 1 |
| 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 |