Skip to main content
UCB SA (UCBJY)
OTCMKTS · Delayed Price · Currency is USD
94.77
+0.55 (0.58%)
Feb 21, 2025, 3:00 PM EST

UCB SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202594.4295.0894.4294.7794.770.40%4,913
Feb 20, 202593.5594.4093.5594.3994.390.48%6,893
Feb 19, 202593.9894.0493.3093.9493.94-2.48%10,533
Feb 18, 202594.5996.4194.2396.3296.322.13%15,231
Feb 14, 202596.2596.2694.3194.3194.31-3.64%38,479
Feb 13, 202597.0598.1597.0597.8897.88-1.07%101,653
Feb 12, 202597.5699.4797.4898.9498.941.04%18,382
Feb 11, 202597.6598.3897.3397.9297.92-0.63%34,003
Feb 10, 202597.8099.0097.8098.5498.540.80%30,479
Feb 7, 202597.8798.1197.2097.7697.761.17%44,671
Feb 6, 202595.9596.8095.7896.6396.63-1.04%24,603
Feb 5, 202596.8098.0096.7297.6597.652.07%58,112
Feb 4, 202595.5095.9394.9495.6795.670.12%9,434
Feb 3, 202595.3695.7994.6995.5695.56-1.67%9,241
Jan 31, 202597.5698.1097.1797.1897.18-1.60%26,891
Jan 30, 202598.9399.2698.3698.7698.76-0.41%5,393
Jan 29, 202599.4599.6799.1399.1699.160.29%18,193
Jan 28, 2025100.00100.0698.4998.8898.880.67%5,757
Jan 27, 202598.1399.1397.4698.2298.22-0.49%45,810
Jan 24, 202597.9299.4497.8098.7198.712.63%92,152
Jan 23, 202595.9996.3495.2396.1896.180.73%193,922
Jan 22, 202595.9495.9495.1995.4895.48-0.56%8,895
Jan 21, 202594.9196.0294.9196.0296.022.70%11,597
Jan 17, 202595.4695.4693.2293.5093.50-5.11%9,796
Jan 16, 202598.8498.9397.9298.5498.540.49%5,925
Jan 15, 202598.4498.4497.7798.0698.060.44%7,781
Jan 14, 202597.2697.7997.2097.6397.63-0.27%9,673
Jan 13, 202598.0898.0897.4897.8997.89-1.94%13,082
Jan 10, 2025100.51100.6699.6699.8399.83-0.35%12,707
Jan 8, 202599.99100.4399.92100.18100.181.63%7,440
Jan 7, 202599.57100.0398.5798.5798.570.17%11,144
Jan 6, 202598.6799.3198.3998.4198.41-0.04%6,835
Jan 3, 202598.1499.0497.7698.4498.440.78%11,224
Jan 2, 202598.5898.6997.6697.6897.68-1.18%9,804
Dec 31, 202498.8099.4398.5398.8598.851.05%5,240
Dec 30, 202498.7198.7197.6497.8297.82-2.57%4,822
Dec 27, 202499.61100.4399.49100.40100.401.17%4,128
Dec 26, 202499.8599.8598.6399.2499.240.23%5,171
Dec 24, 202498.2899.3198.2899.0299.02-0.96%4,786
Dec 23, 202499.58100.0198.6199.9799.972.69%9,706
Dec 20, 202495.7597.4895.2497.3597.351.65%8,969
Dec 19, 202495.8795.8995.5495.7795.77-0.54%6,545
Dec 18, 202498.1098.1096.2996.2996.29-1.32%10,393
Dec 17, 202497.1297.8697.1297.5897.58-0.16%7,242
Dec 16, 202496.9098.0496.9097.7397.733.19%9,673
Dec 13, 202495.5995.6494.6294.7194.71-0.39%5,059
Dec 12, 202496.3096.3794.8695.0995.090.89%6,280
Dec 11, 202495.2495.2494.2194.2594.25-0.51%5,794
Dec 10, 202495.3395.3394.7294.7394.73-1.46%12,333
Dec 9, 202496.7096.7095.4996.1396.13-1.46%5,775
Dec 6, 202497.6798.3097.5597.5597.55-0.62%3,641
Dec 5, 202497.1998.1897.1598.1698.16-0.85%4,670
Dec 4, 202498.8599.2398.8199.0099.00-0.20%6,400
Dec 3, 202498.7399.5198.7399.2099.201.72%5,652
Dec 2, 202497.2297.7497.1497.5297.52-0.51%5,109
Nov 29, 202497.1798.0297.1798.0298.020.48%5,996
Nov 27, 202497.1397.7396.9597.5597.552.28%11,660
Nov 26, 202495.9895.9895.1295.3795.37-1.12%6,813
Nov 25, 202495.9396.7295.9396.4596.452.89%17,139
Nov 22, 202492.7393.7592.6693.7493.742.82%9,635
Nov 21, 202491.1391.5090.6891.1791.171.67%15,864
Nov 20, 202489.1389.7988.9089.6789.673.13%14,603
Nov 19, 202486.7387.3886.7186.9586.95-0.78%9,618
Nov 18, 202488.0588.0587.2687.6387.63-0.31%10,160
Nov 15, 202488.3888.3987.3087.9187.91-6.03%15,077
Nov 14, 202494.7894.7893.5593.5593.55-2.87%6,232
Nov 13, 202496.3996.6095.6796.3196.31-0.27%14,083
Nov 12, 202497.5397.5796.0296.5796.57-1.71%6,779
Nov 11, 202498.7898.8797.9398.2598.25-0.93%14,007
Nov 8, 202499.4099.4099.0799.1799.170.98%25,540
Nov 7, 202498.0598.4797.9298.2198.210.45%7,574
Nov 6, 202498.0498.1197.7797.7797.77-0.83%2,567
Nov 5, 202497.7698.6597.7198.5998.591.32%9,832
Nov 4, 202497.7098.0296.7997.3197.31-0.74%129,975
Nov 1, 202497.6398.3397.5798.0498.042.16%108,542
Oct 31, 202495.6396.1695.6395.9795.97-1.16%6,390
Oct 30, 202496.0397.4496.0397.1097.100.13%4,541
Oct 29, 202497.2797.7496.8596.9796.970.88%3,452
Oct 28, 202496.4796.4796.1296.1296.12-0.17%7,159
Oct 25, 202497.6097.6096.2896.2896.280.76%3,160
Oct 24, 202495.1695.6695.1395.5595.552.04%19,695
Oct 23, 202493.1694.0593.1693.6493.640.99%91,221
Oct 22, 202492.5393.1192.2992.7292.72-1.62%111,296
Oct 21, 202494.5494.6094.0294.2494.24-0.03%4,160
Oct 18, 202493.8394.3993.7594.2794.27-1.61%8,082
Oct 17, 202494.9495.8194.9495.8195.812.40%23,793
Oct 16, 202493.3693.5692.9793.5693.56-0.63%12,394
Oct 15, 202494.3995.1794.1494.1594.15-0.50%46,408
Oct 14, 202494.6094.9294.1994.6294.621.30%170,015
Oct 11, 202494.0894.0893.3993.4193.411.86%4,617
Oct 10, 202492.3392.3491.2891.7091.700.25%3,768
Oct 9, 202490.2091.5690.0891.4791.47-0.17%41,909
Oct 8, 202491.1091.6391.1091.6391.631.33%15,446
Oct 7, 202490.6690.9490.4390.4390.43-1.34%26,986
Oct 4, 202491.5291.6690.9491.6691.660.69%15,529
Oct 3, 202490.5091.2290.5091.0391.030.33%3,117
Oct 2, 202490.2590.9290.0090.7390.73-1.30%8,747
Oct 1, 202491.6892.1490.8491.9391.931.92%9,038
Sep 30, 202490.4090.4090.0090.2090.200.34%3,170
Sep 27, 202490.5090.7289.8989.8989.89-1.94%5,862