UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	151.71	154.15	151.19	151.96	151.96	0.83%	29,053
Mar 9, 2026	145.38	151.51	145.13	150.71	150.71	3.38%	35,777
Mar 6, 2026	144.71	146.29	144.34	145.78	145.78	-2.82%	23,285
Mar 5, 2026	151.80	151.94	148.49	150.01	150.01	-2.25%	19,176
Mar 4, 2026	152.71	153.49	151.24	153.47	153.47	3.69%	20,465
Mar 3, 2026	145.62	148.42	144.52	148.01	148.01	1.61%	73,703
Mar 2, 2026	147.66	148.44	145.42	145.66	145.66	-2.29%	63,832
Feb 27, 2026	148.98	149.90	148.41	149.07	149.07	1.55%	32,857
Feb 26, 2026	150.10	150.10	145.84	146.80	146.80	-7.92%	77,004
Feb 25, 2026	157.71	159.42	157.10	159.42	159.42	-0.28%	19,399
Feb 24, 2026	157.37	160.08	156.78	159.87	159.87	0.49%	32,966
Feb 23, 2026	158.48	160.15	158.48	159.09	159.09	-2.50%	43,191
Feb 20, 2026	164.26	166.35	162.58	163.16	163.16	-2.35%	27,209
Feb 19, 2026	167.75	167.97	166.01	167.09	167.09	-0.66%	29,679
Feb 18, 2026	168.01	168.76	167.26	168.19	168.19	0.39%	25,316
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