UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	89.13	89.79	88.90	89.67	89.67	3.13%	14,603
Nov 19, 2024	86.73	87.38	86.71	86.95	86.95	-0.78%	9,618
Nov 18, 2024	88.05	88.05	87.26	87.63	87.63	-0.31%	10,160
Nov 15, 2024	88.38	88.39	87.30	87.91	87.91	-6.03%	15,077
Nov 14, 2024	94.78	94.78	93.55	93.55	93.55	-2.87%	6,232
Nov 13, 2024	96.39	96.60	95.67	96.31	96.31	-0.27%	14,083
Nov 12, 2024	97.53	97.57	96.02	96.57	96.57	-1.71%	6,779
Nov 11, 2024	98.78	98.87	97.93	98.25	98.25	-0.93%	14,007
Nov 8, 2024	99.40	99.40	99.07	99.17	99.17	0.98%	25,540
Nov 7, 2024	98.05	98.47	97.92	98.21	98.21	0.45%	7,574
Nov 6, 2024	98.04	98.11	97.77	97.77	97.77	-0.83%	2,567
Nov 5, 2024	97.76	98.65	97.71	98.59	98.59	1.32%	9,832
Nov 4, 2024	97.70	98.02	96.79	97.31	97.31	-0.74%	129,975
Nov 1, 2024	97.63	98.33	97.57	98.04	98.04	2.16%	108,542
Oct 31, 2024	95.63	96.16	95.63	95.97	95.97	-1.16%	6,390
Oct 30, 2024	96.03	97.44	96.03	97.10	97.10	0.13%	4,541
Oct 29, 2024	97.27	97.74	96.85	96.97	96.97	0.88%	3,452
Oct 28, 2024	96.47	96.47	96.12	96.12	96.12	-0.17%	7,159
Oct 25, 2024	97.60	97.60	96.28	96.28	96.28	0.76%	3,160
Oct 24, 2024	95.16	95.66	95.13	95.55	95.55	2.04%	19,695
Oct 23, 2024	93.16	94.05	93.16	93.64	93.64	0.99%	91,221
Oct 22, 2024	92.53	93.11	92.29	92.72	92.72	-1.62%	111,296
Oct 21, 2024	94.54	94.60	94.02	94.24	94.24	-0.03%	4,160
Oct 18, 2024	93.83	94.39	93.75	94.27	94.27	-1.61%	8,082
Oct 17, 2024	94.94	95.81	94.94	95.81	95.81	2.40%	23,793
Oct 16, 2024	93.36	93.56	92.97	93.56	93.56	-0.63%	12,394
Oct 15, 2024	94.39	95.17	94.14	94.15	94.15	-0.50%	46,408
Oct 14, 2024	94.60	94.92	94.19	94.62	94.62	1.30%	170,015
Oct 11, 2024	94.08	94.08	93.39	93.41	93.41	1.86%	4,617
Oct 10, 2024	92.33	92.34	91.28	91.70	91.70	0.25%	3,768
Oct 9, 2024	90.20	91.56	90.08	91.47	91.47	-0.17%	41,909
Oct 8, 2024	91.10	91.63	91.10	91.63	91.63	1.33%	15,446
Oct 7, 2024	90.66	90.94	90.43	90.43	90.43	-1.34%	26,986
Oct 4, 2024	91.52	91.66	90.94	91.66	91.66	0.69%	15,529
Oct 3, 2024	90.50	91.22	90.50	91.03	91.03	0.33%	3,117
Oct 2, 2024	90.25	90.92	90.00	90.73	90.73	-1.30%	8,747
Oct 1, 2024	91.68	92.14	90.84	91.93	91.93	1.92%	9,038
Sep 30, 2024	90.40	90.40	90.00	90.20	90.20	0.34%	3,170
Sep 27, 2024	90.50	90.72	89.89	89.89	89.89	-1.94%	5,862
Sep 26, 2024	91.16	91.84	90.84	91.67	91.67	-2.15%	4,679
Sep 25, 2024	94.16	94.16	93.68	93.68	93.68	-0.03%	3,266
Sep 24, 2024	93.65	93.92	92.41	93.71	93.71	3.07%	5,788
Sep 23, 2024	90.72	90.91	90.53	90.91	90.91	-0.08%	5,407
Sep 20, 2024	90.04	90.99	90.04	90.98	90.98	1.74%	6,414
Sep 19, 2024	88.74	89.44	88.73	89.42	89.42	0.51%	2,609
Sep 18, 2024	88.72	88.97	88.63	88.97	88.97	0.94%	5,452
Sep 17, 2024	88.96	89.16	87.92	88.14	88.14	-3.74%	12,126
Sep 16, 2024	91.77	91.89	91.29	91.56	91.56	1.63%	7,828
Sep 13, 2024	90.33	90.33	89.91	90.09	90.09	-0.38%	2,197
Sep 12, 2024	89.33	90.60	88.83	90.44	90.44	1.32%	8,526
Sep 11, 2024	88.88	89.35	88.17	89.26	89.26	0.33%	4,797
Sep 10, 2024	89.15	89.28	88.73	88.97	88.97	-1.11%	3,239
Sep 9, 2024	89.49	90.03	89.49	89.97	89.97	1.11%	3,144
Sep 6, 2024	89.51	89.51	88.78	88.98	88.98	0.48%	3,340
Sep 5, 2024	89.27	89.27	88.54	88.56	88.56	-2.61%	3,235
Sep 4, 2024	90.25	90.98	89.87	90.93	90.93	2.25%	4,605
Sep 3, 2024	89.16	89.16	88.86	88.93	88.93	-1.98%	1,881
Aug 30, 2024	90.91	90.94	90.45	90.72	90.72	-0.23%	9,219
Aug 29, 2024	90.59	91.05	90.25	90.93	90.93	0.98%	3,857
Aug 28, 2024	90.12	90.26	89.85	90.05	90.05	-0.51%	2,858
Aug 27, 2024	88.41	90.60	88.41	90.51	90.51	0.46%	4,136
Aug 26, 2024	90.33	90.33	90.10	90.10	90.10	0.08%	2,080
Aug 23, 2024	89.92	90.17	89.71	90.03	90.03	0.50%	2,406
Aug 22, 2024	89.60	89.77	89.50	89.58	89.58	0.52%	7,332
Aug 21, 2024	88.85	89.17	88.77	89.12	89.12	2.83%	4,059
Aug 20, 2024	86.40	86.67	86.01	86.67	86.67	1.53%	2,125
Aug 19, 2024	84.34	85.44	84.31	85.36	85.36	0.51%	3,782
Aug 16, 2024	84.22	84.93	83.95	84.93	84.93	0.56%	2,479
Aug 15, 2024	83.35	84.45	83.21	84.45	84.45	1.74%	4,095
Aug 14, 2024	83.16	83.77	82.73	83.01	83.01	-2.16%	3,915
Aug 13, 2024	84.05	84.84	83.98	84.84	84.84	1.12%	4,263
Aug 12, 2024	83.80	84.30	83.80	83.90	83.90	-2.67%	3,043
Aug 9, 2024	85.67	86.30	85.67	86.20	86.20	0.82%	4,139
Aug 8, 2024	84.22	85.50	84.22	85.50	85.50	3.76%	6,105
Aug 7, 2024	83.36	83.47	82.40	82.40	82.40	2.04%	5,468
Aug 6, 2024	80.28	80.78	80.25	80.75	80.75	0.46%	5,342
Aug 5, 2024	79.45	80.52	79.05	80.38	80.38	-4.17%	28,361
Aug 2, 2024	83.86	83.88	83.06	83.88	83.88	-0.11%	8,244
Aug 1, 2024	84.35	84.35	83.71	83.97	83.97	0.07%	12,315
Jul 31, 2024	83.72	84.02	82.84	83.92	83.92	-2.04%	20,504
Jul 30, 2024	85.86	86.02	85.46	85.66	85.66	0.49%	15,285
Jul 29, 2024	85.00	85.47	84.61	85.24	85.24	3.24%	227,090
Jul 26, 2024	81.70	82.71	81.70	82.57	82.57	1.82%	6,144
Jul 25, 2024	79.89	81.73	79.89	81.09	81.09	2.05%	12,982
Jul 24, 2024	78.97	79.60	78.97	79.46	79.46	0.97%	10,525
Jul 23, 2024	78.95	78.95	78.31	78.70	78.70	0.44%	22,307
Jul 22, 2024	78.62	78.62	78.18	78.35	78.35	2.73%	110,840
Jul 19, 2024	76.31	76.40	76.22	76.27	76.27	2.12%	8,882
Jul 18, 2024	76.83	76.97	74.55	74.69	74.69	-3.49%	26,644
Jul 17, 2024	77.59	77.71	77.28	77.39	77.39	-0.49%	11,788
Jul 16, 2024	77.71	77.78	77.60	77.77	77.77	-0.71%	9,954
Jul 15, 2024	78.58	78.71	78.22	78.33	78.33	-0.19%	7,299
Jul 12, 2024	78.95	78.95	78.36	78.48	78.48	0.08%	5,829
Jul 11, 2024	78.08	78.58	78.08	78.42	78.42	-0.39%	14,418
Jul 10, 2024	78.00	78.75	78.00	78.73	78.73	1.19%	2,534
Jul 9, 2024	77.53	77.81	77.27	77.81	77.81	0.82%	6,213
Jul 8, 2024	77.07	77.32	77.07	77.17	77.17	-0.66%	4,034
Jul 5, 2024	78.10	78.10	77.30	77.68	77.68	2.93%	3,838
Jul 3, 2024	75.88	75.88	75.09	75.47	75.47	-0.54%	21,959
Jul 2, 2024	75.52	76.03	75.52	75.88	75.88	0.90%	21,387