UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	168.09	168.38	167.37	168.38	-	0.50%	813
Feb 17, 2026	166.63	168.58	166.63	167.54	167.54	1.48%	27,648
Feb 13, 2026	163.26	165.71	162.92	165.10	165.10	1.98%	30,691
Feb 12, 2026	161.11	163.97	160.94	161.89	161.89	2.94%	52,355
Feb 11, 2026	156.98	157.58	155.77	157.26	157.26	0.05%	15,813
Feb 10, 2026	157.57	158.24	157.13	157.18	157.18	-0.64%	21,548
Feb 9, 2026	156.96	158.65	156.96	158.20	158.20	2.13%	16,745
Feb 6, 2026	155.72	155.72	152.64	154.90	154.90	-1.70%	25,698
Feb 5, 2026	156.45	158.85	156.42	157.57	157.57	0.17%	17,284
Feb 4, 2026	158.33	159.31	156.73	157.30	157.30	2.44%	19,795
Feb 3, 2026	154.01	154.81	152.82	153.55	153.55	-0.29%	11,872
Feb 2, 2026	153.28	154.43	153.28	153.99	153.99	1.81%	11,607
Jan 30, 2026	152.22	152.66	151.01	151.25	151.25	-0.45%	16,707
Jan 29, 2026	151.44	151.93	150.02	151.93	151.93	0.51%	13,254
Jan 28, 2026	150.82	151.22	150.07	151.16	151.16	-3.92%	29,455
Jan 27, 2026	154.87	157.44	154.87	157.32	157.32	2.13%	30,540
Jan 26, 2026	151.57	154.58	151.57	154.04	154.04	1.32%	52,395
Jan 23, 2026	150.88	152.03	150.52	152.03	152.03	0.12%	13,580
Jan 22, 2026	151.12	153.36	150.91	151.85	151.85	1.90%	18,791
Jan 21, 2026	148.97	149.66	147.40	149.02	149.02	-0.17%	27,609
Jan 20, 2026	147.70	150.31	147.17	149.27	149.27	-2.88%	46,996
Jan 16, 2026	154.91	154.91	152.49	153.70	153.70	2.34%	29,805
Jan 15, 2026	151.40	151.40	148.78	150.19	150.19	-0.44%	77,863
Jan 14, 2026	150.75	151.38	149.79	150.86	150.86	1.60%	54,161
Jan 13, 2026	148.35	148.69	147.24	148.49	148.49	0.96%	66,181
Jan 12, 2026	147.80	147.80	146.79	147.08	147.08	-0.77%	15,231
Jan 9, 2026	147.74	149.44	147.55	148.22	148.22	0.84%	17,050
Jan 8, 2026	147.40	147.95	146.29	146.98	146.98	-1.80%	40,007
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