UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	101.47	102.04	101.12	101.30	101.30	0.39%	16,018
Jul 17, 2025	100.69	100.91	100.39	100.91	100.91	1.47%	50,603
Jul 16, 2025	99.59	99.64	98.24	99.45	99.45	0.39%	19,616
Jul 15, 2025	99.79	99.79	98.77	99.06	99.06	-1.90%	36,888
Jul 14, 2025	99.53	101.28	99.44	100.98	100.98	0.72%	33,980
Jul 11, 2025	100.71	100.90	99.57	100.26	100.26	-0.67%	46,517
Jul 10, 2025	100.69	101.25	100.53	100.94	100.94	0.65%	20,295
Jul 9, 2025	99.27	100.33	99.27	100.29	100.29	0.49%	22,262
Jul 8, 2025	99.90	100.63	98.82	99.80	99.80	0.45%	20,453
Jul 7, 2025	99.69	99.98	99.12	99.35	99.35	3.29%	29,025
Jul 3, 2025	96.52	97.08	95.95	96.19	96.19	-2.12%	16,044
Jul 2, 2025	97.33	98.53	97.33	98.27	98.27	0.02%	39,555
Jul 1, 2025	98.21	98.46	97.90	98.25	98.25	-0.51%	23,366
Jun 30, 2025	98.64	98.98	98.05	98.75	98.75	-0.59%	40,618
Jun 27, 2025	100.30	100.66	99.13	99.34	99.34	0.88%	79,726
Jun 26, 2025	98.75	99.21	98.42	98.47	98.47	0.20%	18,152
Jun 25, 2025	97.96	98.42	97.47	98.27	98.27	1.83%	59,855
Jun 24, 2025	94.75	96.69	94.75	96.51	96.51	1.05%	54,601
Jun 23, 2025	93.92	95.50	93.92	95.50	95.50	5.58%	27,092
Jun 20, 2025	90.95	91.42	90.31	90.45	90.45	1.63%	21,853
Jun 18, 2025	90.04	90.06	89.00	89.00	89.00	-1.61%	37,334
Jun 17, 2025	92.10	92.10	90.44	90.46	90.46	-3.20%	23,840
Jun 16, 2025	94.59	94.69	93.37	93.45	93.45	-0.54%	52,630
Jun 13, 2025	94.69	95.03	93.95	93.96	93.96	-0.68%	23,887
Jun 12, 2025	94.16	95.08	93.69	94.60	94.60	0.25%	19,422
Jun 11, 2025	93.74	94.83	93.74	94.37	94.37	0.04%	14,125
Jun 10, 2025	93.79	94.43	93.79	94.33	94.33	2.66%	21,377
Jun 9, 2025	92.19	92.34	91.52	91.89	91.89	-0.76%	26,347
Jun 6, 2025	93.66	93.66	92.55	92.59	92.59	-0.28%	11,052
Jun 5, 2025	92.13	93.31	92.09	92.85	92.85	0.45%	25,410
Jun 4, 2025	92.33	92.59	91.90	92.43	92.43	1.93%	21,450
Jun 3, 2025	90.08	90.86	89.51	90.68	90.68	-2.58%	67,519
Jun 2, 2025	91.73	93.08	91.43	93.08	93.08	2.50%	46,753
May 30, 2025	89.14	91.05	89.03	90.81	90.81	2.85%	33,333
May 29, 2025	88.37	88.50	87.92	88.29	88.29	0.72%	25,089
May 28, 2025	88.34	88.63	87.17	87.66	87.66	-2.42%	24,355
May 27, 2025	89.82	90.27	89.48	89.84	89.84	2.31%	77,042
May 23, 2025	87.43	88.05	87.36	87.81	87.81	-3.33%	20,793
May 22, 2025	90.42	91.08	89.88	90.84	90.84	-1.46%	60,245
May 21, 2025	92.55	92.82	91.88	92.18	92.18	1.54%	17,426
May 20, 2025	90.75	90.85	90.26	90.78	90.78	0.61%	30,700
May 19, 2025	89.59	90.23	89.59	90.23	90.23	1.56%	46,124
May 16, 2025	88.09	88.97	87.89	88.84	88.84	2.08%	41,702
May 15, 2025	85.00	87.18	84.94	87.03	87.03	1.48%	39,793
May 14, 2025	87.06	87.06	85.76	85.76	85.76	-1.94%	34,725
May 13, 2025	88.05	88.14	87.22	87.46	87.46	-0.48%	78,234
May 12, 2025	85.86	88.26	85.86	87.88	87.88	1.35%	51,333
May 9, 2025	87.66	87.95	86.71	86.71	86.71	0.98%	31,467
May 8, 2025	86.34	86.74	85.41	85.87	85.87	-3.26%	36,785
May 7, 2025	88.55	89.12	88.05	88.76	88.76	-3.85%	27,868