UCB SA (UCBJY)
OTCMKTS · Delayed Price · Currency is USD
134.70
+3.47 (2.64%)
Nov 21, 2025, 4:00 PM EST
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 135.91 | 136.83 | 135.32 | 136.35 | 136.35 | 1.23% | 24,521 |
| Nov 21, 2025 | 132.81 | 135.08 | 132.16 | 134.70 | 134.70 | 2.64% | 22,224 |
| Nov 20, 2025 | 134.90 | 135.55 | 131.23 | 131.23 | 131.23 | -0.91% | 21,169 |
| Nov 19, 2025 | 134.04 | 134.36 | 132.00 | 132.44 | 132.44 | -0.13% | 19,517 |
| Nov 18, 2025 | 131.22 | 132.66 | 131.22 | 132.61 | 132.61 | 0.74% | 25,383 |
| Nov 17, 2025 | 131.86 | 132.66 | 131.32 | 131.63 | 131.63 | -0.23% | 21,481 |
| Nov 14, 2025 | 128.34 | 132.05 | 128.26 | 131.94 | 131.94 | 2.23% | 19,886 |
| Nov 13, 2025 | 129.56 | 130.04 | 129.06 | 129.06 | 129.06 | -3.02% | 17,273 |
| Nov 12, 2025 | 133.84 | 134.22 | 132.80 | 133.08 | 133.08 | 0.78% | 19,070 |
| Nov 11, 2025 | 131.83 | 132.14 | 131.57 | 132.05 | 132.05 | 1.58% | 16,663 |
| Nov 10, 2025 | 129.41 | 130.22 | 129.03 | 130.00 | 130.00 | -1.36% | 30,722 |
| Nov 7, 2025 | 132.21 | 132.40 | 130.86 | 131.79 | 131.79 | 3.27% | 22,076 |
| Nov 6, 2025 | 125.13 | 127.76 | 125.08 | 127.62 | 127.62 | 2.51% | 23,002 |
| Nov 5, 2025 | 123.04 | 124.97 | 123.04 | 124.49 | 124.49 | 0.03% | 82,417 |
| Nov 4, 2025 | 124.68 | 125.50 | 124.45 | 124.45 | 124.45 | 1.56% | 68,186 |
| Nov 3, 2025 | 127.26 | 127.48 | 121.80 | 122.54 | 122.54 | -4.67% | 86,790 |
| Oct 31, 2025 | 127.24 | 128.82 | 126.09 | 128.54 | 128.54 | -5.92% | 20,550 |
| Oct 30, 2025 | 136.36 | 137.49 | 135.61 | 136.63 | 136.63 | 0.64% | 19,593 |
| Oct 29, 2025 | 136.49 | 137.22 | 135.76 | 135.76 | 135.76 | 2.95% | 12,983 |
| Oct 28, 2025 | 135.60 | 135.75 | 130.73 | 131.87 | 131.87 | -5.74% | 19,315 |
| Oct 27, 2025 | 138.35 | 139.90 | 136.98 | 139.90 | 139.90 | -1.07% | 19,308 |
| Oct 24, 2025 | 141.34 | 141.74 | 140.40 | 141.42 | 141.42 | -1.46% | 53,784 |
| Oct 23, 2025 | 142.62 | 143.52 | 142.53 | 143.52 | 143.52 | 0.46% | 54,871 |
| Oct 22, 2025 | 144.87 | 144.91 | 142.02 | 142.86 | 142.86 | -2.92% | 17,129 |
| Oct 21, 2025 | 147.72 | 148.42 | 146.87 | 147.16 | 147.16 | -0.40% | 17,718 |
| Oct 20, 2025 | 147.87 | 147.87 | 146.76 | 147.76 | 147.76 | 1.23% | 65,590 |
| Oct 17, 2025 | 145.20 | 146.58 | 145.02 | 145.97 | 145.97 | -1.88% | 33,128 |
| Oct 16, 2025 | 148.53 | 150.21 | 147.81 | 148.77 | 148.77 | -0.46% | 26,451 |
| Oct 15, 2025 | 149.04 | 150.17 | 148.90 | 149.47 | 149.47 | -0.41% | 18,431 |
| Oct 14, 2025 | 148.70 | 150.93 | 148.42 | 150.08 | 150.08 | -0.11% | 18,204 |
| Oct 13, 2025 | 149.47 | 150.59 | 149.47 | 150.25 | 150.25 | 0.88% | 14,713 |
| Oct 10, 2025 | 148.27 | 149.13 | 147.85 | 148.93 | 148.93 | -0.78% | 38,102 |
| Oct 9, 2025 | 151.35 | 151.76 | 149.85 | 150.10 | 150.10 | 0.62% | 23,930 |
| Oct 8, 2025 | 149.70 | 149.81 | 148.63 | 149.18 | 149.18 | 1.30% | 59,302 |
| Oct 7, 2025 | 146.98 | 148.22 | 146.46 | 147.26 | 147.26 | -0.71% | 54,219 |
| Oct 6, 2025 | 148.99 | 149.94 | 148.07 | 148.31 | 148.31 | 0.51% | 25,573 |
| Oct 3, 2025 | 147.96 | 148.52 | 147.56 | 147.56 | 147.56 | 2.27% | 16,443 |
| Oct 2, 2025 | 144.90 | 144.90 | 143.11 | 144.28 | 144.28 | -0.60% | 19,433 |
| Oct 1, 2025 | 144.61 | 145.40 | 143.29 | 145.15 | 145.15 | 2.37% | 22,187 |
| Sep 30, 2025 | 136.13 | 141.80 | 136.09 | 141.79 | 141.79 | 5.80% | 86,380 |
| Sep 29, 2025 | 134.07 | 135.95 | 132.67 | 134.02 | 134.02 | 16.14% | 77,066 |
| Sep 26, 2025 | 116.76 | 116.76 | 115.20 | 115.40 | 115.40 | 0.15% | 20,921 |
| Sep 25, 2025 | 117.21 | 117.21 | 114.53 | 115.23 | 115.23 | -4.01% | 31,624 |
| Sep 24, 2025 | 119.27 | 121.05 | 119.24 | 120.04 | 120.04 | -0.64% | 14,248 |
| Sep 23, 2025 | 121.20 | 121.23 | 120.53 | 120.81 | 120.81 | -0.55% | 15,669 |
| Sep 22, 2025 | 121.37 | 121.80 | 120.97 | 121.48 | 121.48 | 1.62% | 44,903 |
| Sep 19, 2025 | 120.14 | 120.14 | 119.37 | 119.54 | 119.54 | -0.34% | 31,873 |
| Sep 18, 2025 | 119.08 | 120.03 | 118.95 | 119.94 | 119.94 | -0.09% | 29,901 |
| Sep 17, 2025 | 120.93 | 120.99 | 120.05 | 120.05 | 120.05 | -0.92% | 18,162 |
| Sep 16, 2025 | 120.44 | 121.26 | 120.44 | 121.16 | 121.16 | -0.08% | 13,266 |