UCB SA (UCBJY)
OTCMKTS · Delayed Price · Currency is USD
148.93
-1.17 (-0.78%)
Oct 10, 2025, 3:57 PM EDT
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 148.27 | 149.13 | 147.85 | 148.93 | 148.93 | -0.78% | 38,102 |
| Oct 9, 2025 | 151.35 | 151.76 | 149.85 | 150.10 | 150.10 | 0.62% | 23,930 |
| Oct 8, 2025 | 149.70 | 149.81 | 148.63 | 149.18 | 149.18 | 1.30% | 59,302 |
| Oct 7, 2025 | 146.98 | 148.22 | 146.46 | 147.26 | 147.26 | -0.71% | 54,219 |
| Oct 6, 2025 | 148.99 | 149.94 | 148.07 | 148.31 | 148.31 | 0.51% | 25,573 |
| Oct 3, 2025 | 147.96 | 148.52 | 147.56 | 147.56 | 147.56 | 2.27% | 16,443 |
| Oct 2, 2025 | 144.90 | 144.90 | 143.11 | 144.28 | 144.28 | -0.60% | 19,433 |
| Oct 1, 2025 | 144.61 | 145.40 | 143.29 | 145.15 | 145.15 | 2.37% | 22,187 |
| Sep 30, 2025 | 136.13 | 141.80 | 136.09 | 141.79 | 141.79 | 5.80% | 86,380 |
| Sep 29, 2025 | 134.07 | 135.95 | 132.67 | 134.02 | 134.02 | 16.14% | 77,066 |
| Sep 26, 2025 | 116.76 | 116.76 | 115.20 | 115.40 | 115.40 | 0.15% | 20,921 |
| Sep 25, 2025 | 117.21 | 117.21 | 114.53 | 115.23 | 115.23 | -4.01% | 31,624 |
| Sep 24, 2025 | 119.27 | 121.05 | 119.24 | 120.04 | 120.04 | -0.64% | 14,248 |
| Sep 23, 2025 | 121.20 | 121.23 | 120.53 | 120.81 | 120.81 | -0.55% | 15,669 |
| Sep 22, 2025 | 121.37 | 121.80 | 120.97 | 121.48 | 121.48 | 1.62% | 44,903 |
| Sep 19, 2025 | 120.14 | 120.14 | 119.37 | 119.54 | 119.54 | -0.34% | 31,873 |
| Sep 18, 2025 | 119.08 | 120.03 | 118.95 | 119.94 | 119.94 | -0.09% | 29,901 |
| Sep 17, 2025 | 120.93 | 120.99 | 120.05 | 120.05 | 120.05 | -0.92% | 18,162 |
| Sep 16, 2025 | 120.44 | 121.26 | 120.44 | 121.16 | 121.16 | -0.08% | 13,266 |
| Sep 15, 2025 | 120.99 | 121.74 | 120.56 | 121.26 | 121.26 | -0.63% | 18,644 |
| Sep 12, 2025 | 121.97 | 122.86 | 121.58 | 122.03 | 122.03 | -1.13% | 13,787 |
| Sep 11, 2025 | 122.56 | 123.57 | 122.33 | 123.42 | 123.42 | 1.13% | 14,178 |
| Sep 10, 2025 | 122.90 | 123.07 | 121.91 | 122.04 | 122.04 | -0.49% | 14,529 |
| Sep 9, 2025 | 121.24 | 122.66 | 121.17 | 122.64 | 122.64 | -0.87% | 15,141 |
| Sep 8, 2025 | 123.09 | 123.87 | 123.09 | 123.72 | 123.72 | 2.01% | 30,915 |
| Sep 5, 2025 | 121.05 | 121.94 | 120.66 | 121.29 | 121.29 | 1.59% | 71,929 |
| Sep 4, 2025 | 118.64 | 119.48 | 118.35 | 119.39 | 119.39 | 1.25% | 32,769 |
| Sep 3, 2025 | 117.29 | 118.20 | 117.24 | 117.92 | 117.92 | 2.05% | 27,532 |
| Sep 2, 2025 | 115.20 | 116.27 | 115.13 | 115.55 | 115.55 | -1.35% | 17,306 |
| Aug 29, 2025 | 116.57 | 117.21 | 116.22 | 117.13 | 117.13 | -0.14% | 25,896 |
| Aug 28, 2025 | 116.50 | 117.44 | 116.50 | 117.30 | 117.30 | 0.19% | 40,910 |
| Aug 27, 2025 | 117.09 | 117.09 | 116.80 | 117.08 | 117.08 | 0.74% | 11,328 |
| Aug 26, 2025 | 116.55 | 116.55 | 116.05 | 116.22 | 116.22 | -0.41% | 75,455 |
| Aug 25, 2025 | 117.56 | 117.99 | 116.70 | 116.70 | 116.70 | 0.66% | 175,987 |
| Aug 22, 2025 | 116.25 | 116.50 | 115.61 | 115.94 | 115.94 | 0.69% | 62,820 |
| Aug 21, 2025 | 115.45 | 115.67 | 114.96 | 115.15 | 115.15 | 1.13% | 19,421 |
| Aug 20, 2025 | 113.57 | 113.96 | 113.33 | 113.86 | 113.86 | 1.57% | 12,661 |
| Aug 19, 2025 | 112.90 | 112.90 | 111.72 | 112.10 | 112.10 | -1.61% | 41,066 |
| Aug 18, 2025 | 113.34 | 114.49 | 113.28 | 113.94 | 113.94 | 0.86% | 17,718 |
| Aug 15, 2025 | 113.73 | 113.85 | 112.66 | 112.97 | 112.97 | -0.26% | 16,384 |
| Aug 14, 2025 | 112.89 | 113.49 | 112.80 | 113.27 | 113.27 | 1.79% | 16,716 |
| Aug 13, 2025 | 111.87 | 111.87 | 111.00 | 111.28 | 111.28 | 1.60% | 34,560 |
| Aug 12, 2025 | 109.04 | 109.75 | 108.86 | 109.53 | 109.53 | 1.11% | 19,028 |
| Aug 11, 2025 | 108.12 | 108.60 | 108.04 | 108.33 | 108.33 | 0.54% | 54,260 |
| Aug 8, 2025 | 107.50 | 107.87 | 107.46 | 107.75 | 107.75 | 0.46% | 31,657 |
| Aug 7, 2025 | 107.26 | 107.96 | 107.00 | 107.25 | 107.25 | 0.83% | 17,395 |
| Aug 6, 2025 | 107.10 | 107.34 | 106.24 | 106.37 | 106.37 | -1.85% | 23,778 |
| Aug 5, 2025 | 107.85 | 108.63 | 107.73 | 108.37 | 108.37 | 1.02% | 26,834 |
| Aug 4, 2025 | 107.00 | 107.29 | 106.10 | 107.28 | 107.28 | 0.07% | 42,597 |
| Aug 1, 2025 | 106.05 | 107.48 | 105.80 | 107.20 | 107.20 | -0.40% | 77,430 |