UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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