UCB SA (UCBJY)
OTCMKTS
· Delayed Price · Currency is USD
99.97
+2.62 (2.69%)
Dec 23, 2024, 4:00 PM EST
UCB SA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 98.28 | 99.31 | 98.28 | 99.02 | 99.02 | -0.96% | 4,786 |
Dec 23, 2024 | 99.58 | 100.01 | 98.61 | 99.97 | 99.97 | 2.69% | 9,706 |
Dec 20, 2024 | 95.75 | 97.48 | 95.24 | 97.35 | 97.35 | 1.65% | 8,969 |
Dec 19, 2024 | 95.87 | 95.89 | 95.54 | 95.77 | 95.77 | -0.54% | 6,545 |
Dec 18, 2024 | 98.10 | 98.10 | 96.29 | 96.29 | 96.29 | -1.32% | 10,393 |
Dec 17, 2024 | 97.12 | 97.86 | 97.12 | 97.58 | 97.58 | -0.16% | 7,242 |
Dec 16, 2024 | 96.90 | 98.04 | 96.90 | 97.73 | 97.73 | 3.19% | 9,673 |
Dec 13, 2024 | 95.59 | 95.64 | 94.62 | 94.71 | 94.71 | -0.39% | 5,059 |
Dec 12, 2024 | 96.30 | 96.37 | 94.86 | 95.09 | 95.09 | 0.89% | 6,280 |
Dec 11, 2024 | 95.24 | 95.24 | 94.21 | 94.25 | 94.25 | -0.51% | 5,794 |
Dec 10, 2024 | 95.33 | 95.33 | 94.72 | 94.73 | 94.73 | -1.46% | 12,333 |
Dec 9, 2024 | 96.70 | 96.70 | 95.49 | 96.13 | 96.13 | -1.46% | 5,775 |
Dec 6, 2024 | 97.67 | 98.30 | 97.55 | 97.55 | 97.55 | -0.62% | 3,641 |
Dec 5, 2024 | 97.19 | 98.18 | 97.15 | 98.16 | 98.16 | -0.85% | 4,670 |
Dec 4, 2024 | 98.85 | 99.23 | 98.81 | 99.00 | 99.00 | -0.20% | 6,400 |
Dec 3, 2024 | 98.73 | 99.51 | 98.73 | 99.20 | 99.20 | 1.72% | 5,652 |
Dec 2, 2024 | 97.22 | 97.74 | 97.14 | 97.52 | 97.52 | -0.51% | 5,109 |
Nov 29, 2024 | 97.17 | 98.02 | 97.17 | 98.02 | 98.02 | 0.48% | 5,996 |
Nov 27, 2024 | 97.13 | 97.73 | 96.95 | 97.55 | 97.55 | 2.28% | 11,660 |
Nov 26, 2024 | 95.98 | 95.98 | 95.12 | 95.37 | 95.37 | -1.12% | 6,813 |
Nov 25, 2024 | 95.93 | 96.72 | 95.93 | 96.45 | 96.45 | 2.89% | 17,139 |
Nov 22, 2024 | 92.73 | 93.75 | 92.66 | 93.74 | 93.74 | 2.82% | 9,635 |
Nov 21, 2024 | 91.13 | 91.50 | 90.68 | 91.17 | 91.17 | 1.67% | 15,864 |
Nov 20, 2024 | 89.13 | 89.79 | 88.90 | 89.67 | 89.67 | 3.13% | 14,603 |
Nov 19, 2024 | 86.73 | 87.38 | 86.71 | 86.95 | 86.95 | -0.78% | 9,618 |
Nov 18, 2024 | 88.05 | 88.05 | 87.26 | 87.63 | 87.63 | -0.31% | 10,160 |
Nov 15, 2024 | 88.38 | 88.39 | 87.30 | 87.91 | 87.91 | -6.03% | 15,077 |
Nov 14, 2024 | 94.78 | 94.78 | 93.55 | 93.55 | 93.55 | -2.87% | 6,232 |
Nov 13, 2024 | 96.39 | 96.60 | 95.67 | 96.31 | 96.31 | -0.27% | 14,083 |
Nov 12, 2024 | 97.53 | 97.57 | 96.02 | 96.57 | 96.57 | -1.71% | 6,779 |
Nov 11, 2024 | 98.78 | 98.87 | 97.93 | 98.25 | 98.25 | -0.93% | 14,007 |
Nov 8, 2024 | 99.40 | 99.40 | 99.07 | 99.17 | 99.17 | 0.98% | 25,540 |
Nov 7, 2024 | 98.05 | 98.47 | 97.92 | 98.21 | 98.21 | 0.45% | 7,574 |
Nov 6, 2024 | 98.04 | 98.11 | 97.77 | 97.77 | 97.77 | -0.83% | 2,567 |
Nov 5, 2024 | 97.76 | 98.65 | 97.71 | 98.59 | 98.59 | 1.32% | 9,832 |
Nov 4, 2024 | 97.70 | 98.02 | 96.79 | 97.31 | 97.31 | -0.74% | 129,975 |
Nov 1, 2024 | 97.63 | 98.33 | 97.57 | 98.04 | 98.04 | 2.16% | 108,542 |
Oct 31, 2024 | 95.63 | 96.16 | 95.63 | 95.97 | 95.97 | -1.16% | 6,390 |
Oct 30, 2024 | 96.03 | 97.44 | 96.03 | 97.10 | 97.10 | 0.13% | 4,541 |
Oct 29, 2024 | 97.27 | 97.74 | 96.85 | 96.97 | 96.97 | 0.88% | 3,452 |
Oct 28, 2024 | 96.47 | 96.47 | 96.12 | 96.12 | 96.12 | -0.17% | 7,159 |
Oct 25, 2024 | 97.60 | 97.60 | 96.28 | 96.28 | 96.28 | 0.76% | 3,160 |
Oct 24, 2024 | 95.16 | 95.66 | 95.13 | 95.55 | 95.55 | 2.04% | 19,695 |
Oct 23, 2024 | 93.16 | 94.05 | 93.16 | 93.64 | 93.64 | 0.99% | 91,221 |
Oct 22, 2024 | 92.53 | 93.11 | 92.29 | 92.72 | 92.72 | -1.62% | 111,296 |
Oct 21, 2024 | 94.54 | 94.60 | 94.02 | 94.24 | 94.24 | -0.03% | 4,160 |
Oct 18, 2024 | 93.83 | 94.39 | 93.75 | 94.27 | 94.27 | -1.61% | 8,082 |
Oct 17, 2024 | 94.94 | 95.81 | 94.94 | 95.81 | 95.81 | 2.40% | 23,793 |
Oct 16, 2024 | 93.36 | 93.56 | 92.97 | 93.56 | 93.56 | -0.63% | 12,394 |
Oct 15, 2024 | 94.39 | 95.17 | 94.14 | 94.15 | 94.15 | -0.50% | 46,408 |
Oct 14, 2024 | 94.60 | 94.92 | 94.19 | 94.62 | 94.62 | 1.30% | 170,015 |
Oct 11, 2024 | 94.08 | 94.08 | 93.39 | 93.41 | 93.41 | 1.86% | 4,617 |
Oct 10, 2024 | 92.33 | 92.34 | 91.28 | 91.70 | 91.70 | 0.25% | 3,768 |
Oct 9, 2024 | 90.20 | 91.56 | 90.08 | 91.47 | 91.47 | -0.17% | 41,909 |
Oct 8, 2024 | 91.10 | 91.63 | 91.10 | 91.63 | 91.63 | 1.33% | 15,446 |
Oct 7, 2024 | 90.66 | 90.94 | 90.43 | 90.43 | 90.43 | -1.34% | 26,986 |
Oct 4, 2024 | 91.52 | 91.66 | 90.94 | 91.66 | 91.66 | 0.69% | 15,529 |
Oct 3, 2024 | 90.50 | 91.22 | 90.50 | 91.03 | 91.03 | 0.33% | 3,117 |
Oct 2, 2024 | 90.25 | 90.92 | 90.00 | 90.73 | 90.73 | -1.30% | 8,747 |
Oct 1, 2024 | 91.68 | 92.14 | 90.84 | 91.93 | 91.93 | 1.92% | 9,038 |
Sep 30, 2024 | 90.40 | 90.40 | 90.00 | 90.20 | 90.20 | 0.34% | 3,170 |
Sep 27, 2024 | 90.50 | 90.72 | 89.89 | 89.89 | 89.89 | -1.94% | 5,862 |
Sep 26, 2024 | 91.16 | 91.84 | 90.84 | 91.67 | 91.67 | -2.15% | 4,679 |
Sep 25, 2024 | 94.16 | 94.16 | 93.68 | 93.68 | 93.68 | -0.03% | 3,266 |
Sep 24, 2024 | 93.65 | 93.92 | 92.41 | 93.71 | 93.71 | 3.07% | 5,788 |
Sep 23, 2024 | 90.72 | 90.91 | 90.53 | 90.91 | 90.91 | -0.08% | 5,407 |
Sep 20, 2024 | 90.04 | 90.99 | 90.04 | 90.98 | 90.98 | 1.74% | 6,414 |
Sep 19, 2024 | 88.74 | 89.44 | 88.73 | 89.42 | 89.42 | 0.51% | 2,609 |
Sep 18, 2024 | 88.72 | 88.97 | 88.63 | 88.97 | 88.97 | 0.94% | 5,452 |
Sep 17, 2024 | 88.96 | 89.16 | 87.92 | 88.14 | 88.14 | -3.74% | 12,126 |
Sep 16, 2024 | 91.77 | 91.89 | 91.29 | 91.56 | 91.56 | 1.63% | 7,828 |
Sep 13, 2024 | 90.33 | 90.33 | 89.91 | 90.09 | 90.09 | -0.38% | 2,197 |
Sep 12, 2024 | 89.33 | 90.60 | 88.83 | 90.44 | 90.44 | 1.32% | 8,526 |
Sep 11, 2024 | 88.88 | 89.35 | 88.17 | 89.26 | 89.26 | 0.33% | 4,797 |
Sep 10, 2024 | 89.15 | 89.28 | 88.73 | 88.97 | 88.97 | -1.11% | 3,239 |
Sep 9, 2024 | 89.49 | 90.03 | 89.49 | 89.97 | 89.97 | 1.11% | 3,144 |
Sep 6, 2024 | 89.51 | 89.51 | 88.78 | 88.98 | 88.98 | 0.48% | 3,340 |
Sep 5, 2024 | 89.27 | 89.27 | 88.54 | 88.56 | 88.56 | -2.61% | 3,235 |
Sep 4, 2024 | 90.25 | 90.98 | 89.87 | 90.93 | 90.93 | 2.25% | 4,605 |
Sep 3, 2024 | 89.16 | 89.16 | 88.86 | 88.93 | 88.93 | -1.98% | 1,881 |
Aug 30, 2024 | 90.91 | 90.94 | 90.45 | 90.72 | 90.72 | -0.23% | 9,219 |
Aug 29, 2024 | 90.59 | 91.05 | 90.25 | 90.93 | 90.93 | 0.98% | 3,857 |
Aug 28, 2024 | 90.12 | 90.26 | 89.85 | 90.05 | 90.05 | -0.51% | 2,858 |
Aug 27, 2024 | 88.41 | 90.60 | 88.41 | 90.51 | 90.51 | 0.46% | 4,136 |
Aug 26, 2024 | 90.33 | 90.33 | 90.10 | 90.10 | 90.10 | 0.08% | 2,080 |
Aug 23, 2024 | 89.92 | 90.17 | 89.71 | 90.03 | 90.03 | 0.50% | 2,406 |
Aug 22, 2024 | 89.60 | 89.77 | 89.50 | 89.58 | 89.58 | 0.52% | 7,332 |
Aug 21, 2024 | 88.85 | 89.17 | 88.77 | 89.12 | 89.12 | 2.83% | 4,059 |
Aug 20, 2024 | 86.40 | 86.67 | 86.01 | 86.67 | 86.67 | 1.53% | 2,125 |
Aug 19, 2024 | 84.34 | 85.44 | 84.31 | 85.36 | 85.36 | 0.51% | 3,782 |
Aug 16, 2024 | 84.22 | 84.93 | 83.95 | 84.93 | 84.93 | 0.56% | 2,479 |
Aug 15, 2024 | 83.35 | 84.45 | 83.21 | 84.45 | 84.45 | 1.74% | 4,095 |
Aug 14, 2024 | 83.16 | 83.77 | 82.73 | 83.01 | 83.01 | -2.16% | 3,915 |
Aug 13, 2024 | 84.05 | 84.84 | 83.98 | 84.84 | 84.84 | 1.12% | 4,263 |
Aug 12, 2024 | 83.80 | 84.30 | 83.80 | 83.90 | 83.90 | -2.67% | 3,043 |
Aug 9, 2024 | 85.67 | 86.30 | 85.67 | 86.20 | 86.20 | 0.82% | 4,139 |
Aug 8, 2024 | 84.22 | 85.50 | 84.22 | 85.50 | 85.50 | 3.76% | 6,105 |
Aug 7, 2024 | 83.36 | 83.47 | 82.40 | 82.40 | 82.40 | 2.04% | 5,468 |
Aug 6, 2024 | 80.28 | 80.78 | 80.25 | 80.75 | 80.75 | 0.46% | 5,342 |
Aug 5, 2024 | 79.45 | 80.52 | 79.05 | 80.38 | 80.38 | -4.17% | 28,361 |