UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	147.52	149.89	147.52	149.68	149.68	1.34%	14,273
Jan 6, 2026	145.78	147.74	145.78	147.70	147.70	7.23%	30,272
Jan 5, 2026	139.75	139.75	135.96	137.74	137.74	0.27%	16,922
Jan 2, 2026	138.80	138.80	136.96	137.38	137.38	-1.71%	26,525
Dec 31, 2025	139.74	139.97	139.62	139.76	139.76	0.64%	7,647
Dec 30, 2025	138.89	139.44	138.32	138.87	138.87	-0.22%	15,007
Dec 29, 2025	138.51	139.43	138.23	139.18	139.18	0.08%	25,251
Dec 26, 2025	139.34	139.34	138.78	139.07	139.07	-0.05%	14,013
Dec 24, 2025	138.93	139.16	138.79	139.14	139.14	-1.80%	9,376
Dec 23, 2025	141.51	142.42	141.14	141.69	141.69	1.39%	15,532
Dec 22, 2025	139.44	139.93	139.08	139.75	139.75	-0.90%	21,945
Dec 19, 2025	139.38	141.49	139.38	141.02	141.02	1.97%	32,273
Dec 18, 2025	139.14	139.14	137.70	138.30	138.30	0.44%	29,188
Dec 17, 2025	137.71	138.32	137.34	137.69	137.69	-1.66%	13,731
Dec 16, 2025	139.40	140.02	138.85	140.01	140.01	-0.09%	19,891
Dec 15, 2025	138.85	140.13	138.85	140.13	140.13	1.26%	16,675
Dec 12, 2025	139.39	139.58	137.65	138.39	138.39	-2.27%	17,824
Dec 11, 2025	140.46	141.86	140.06	141.60	141.60	-0.48%	20,279
Dec 10, 2025	140.51	142.38	140.29	142.29	142.29	1.07%	12,122
Dec 9, 2025	140.41	141.04	139.77	140.78	140.78	-2.36%	16,030
Dec 8, 2025	144.61	144.92	143.30	144.18	144.18	0.09%	50,079
Dec 5, 2025	148.78	148.85	142.55	144.05	144.05	3.33%	17,523
Dec 4, 2025	140.16	140.56	139.30	139.41	139.41	-0.38%	32,659
Dec 3, 2025	142.02	142.33	139.40	139.94	139.94	-0.58%	12,312
Dec 2, 2025	139.97	141.13	139.74	140.76	140.76	1.68%	22,814
Dec 1, 2025	140.58	140.58	138.07	138.43	138.43	-0.69%	19,424
Nov 28, 2025	138.48	140.44	138.21	139.39	139.39	1.10%	6,516
Nov 26, 2025	138.10	138.75	137.87	137.87	137.87	0.84%	13,948
Nov 25, 2025	135.88	137.26	134.98	136.72	136.72	0.27%	29,617
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