UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	100.30	100.66	99.13	99.34	99.34	0.88%	79,726
Jun 26, 2025	98.75	99.21	98.42	98.47	98.47	0.20%	18,152
Jun 25, 2025	97.96	98.42	97.47	98.27	98.27	1.83%	59,855
Jun 24, 2025	94.75	96.69	94.75	96.51	96.51	1.05%	54,601
Jun 23, 2025	93.92	95.50	93.92	95.50	95.50	5.58%	27,092
Jun 20, 2025	90.95	91.42	90.31	90.45	90.45	1.63%	21,853
Jun 18, 2025	90.04	90.06	89.00	89.00	89.00	-1.61%	37,334
Jun 17, 2025	92.10	92.10	90.44	90.46	90.46	-3.20%	23,840
Jun 16, 2025	94.59	94.69	93.37	93.45	93.45	-0.54%	52,630
Jun 13, 2025	94.69	95.03	93.95	93.96	93.96	-0.68%	23,887
Jun 12, 2025	94.16	95.08	93.69	94.60	94.60	0.25%	19,422
Jun 11, 2025	93.74	94.83	93.74	94.37	94.37	0.04%	14,125
Jun 10, 2025	93.79	94.43	93.79	94.33	94.33	2.66%	21,377
Jun 9, 2025	92.19	92.34	91.52	91.89	91.89	-0.76%	26,347
Jun 6, 2025	93.66	93.66	92.55	92.59	92.59	-0.28%	11,052
Jun 5, 2025	92.13	93.31	92.09	92.85	92.85	0.45%	25,410
Jun 4, 2025	92.33	92.59	91.90	92.43	92.43	1.93%	21,450
Jun 3, 2025	90.08	90.86	89.51	90.68	90.68	-2.58%	67,519
Jun 2, 2025	91.73	93.08	91.43	93.08	93.08	2.50%	46,753
May 30, 2025	89.14	91.05	89.03	90.81	90.81	2.85%	33,333
May 29, 2025	88.37	88.50	87.92	88.29	88.29	0.72%	25,089
May 28, 2025	88.34	88.63	87.17	87.66	87.66	-2.42%	24,355
May 27, 2025	89.82	90.27	89.48	89.84	89.84	2.31%	77,042
May 23, 2025	87.43	88.05	87.36	87.81	87.81	-3.33%	20,793
May 22, 2025	90.42	91.08	89.88	90.84	90.84	-1.46%	60,245
May 21, 2025	92.55	92.82	91.88	92.18	92.18	1.54%	17,426
May 20, 2025	90.75	90.85	90.26	90.78	90.78	0.61%	30,700
May 19, 2025	89.59	90.23	89.59	90.23	90.23	1.56%	46,124
May 16, 2025	88.09	88.97	87.89	88.84	88.84	2.08%	41,702
May 15, 2025	85.00	87.18	84.94	87.03	87.03	1.48%	39,793
May 14, 2025	87.06	87.06	85.76	85.76	85.76	-1.94%	34,725
May 13, 2025	88.05	88.14	87.22	87.46	87.46	-0.48%	78,234
May 12, 2025	85.86	88.26	85.86	87.88	87.88	1.35%	51,333
May 9, 2025	87.66	87.95	86.71	86.71	86.71	0.98%	31,467
May 8, 2025	86.34	86.74	85.41	85.87	85.87	-3.26%	36,785
May 7, 2025	88.55	89.12	88.05	88.76	88.76	-3.85%	27,868
May 6, 2025	94.00	94.00	91.32	92.32	92.32	-4.19%	493,009
May 5, 2025	95.92	96.55	95.75	96.36	96.36	-0.12%	113,191
May 2, 2025	96.57	97.53	95.93	96.48	96.48	5.12%	21,852
May 1, 2025	91.26	92.41	91.17	91.78	91.78	-0.03%	25,896
Apr 30, 2025	91.03	92.01	90.68	91.81	91.81	3.03%	15,476
Apr 29, 2025	85.32	89.30	85.32	89.11	89.11	3.85%	48,226
Apr 28, 2025	85.50	86.42	84.33	85.80	85.80	-0.73%	123,782
Apr 25, 2025	84.81	86.59	84.80	86.43	85.64	2.70%	29,227
Apr 24, 2025	82.45	84.16	82.39	84.16	83.39	0.82%	38,721
Apr 23, 2025	83.10	84.35	82.80	83.48	82.71	4.34%	23,348
Apr 22, 2025	77.78	81.29	77.78	80.00	79.27	2.31%	60,783
Apr 21, 2025	76.52	80.35	76.52	78.19	77.48	0.37%	33,544
Apr 17, 2025	77.12	78.84	77.12	77.90	77.19	0.83%	41,154
Apr 16, 2025	78.75	78.75	77.26	77.26	76.56	-3.55%	71,335