UCB SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	109.87	109.87	107.63	107.63	107.63	1.63%	47,310
Jul 30, 2025	107.91	107.91	105.40	105.90	105.90	-0.84%	91,640
Jul 29, 2025	106.51	107.76	106.36	106.80	106.80	3.20%	77,894
Jul 28, 2025	103.53	103.97	103.43	103.49	103.49	-1.32%	12,609
Jul 25, 2025	104.93	105.06	103.95	104.87	104.87	-0.14%	18,277
Jul 24, 2025	106.89	107.38	105.02	105.02	105.02	-0.33%	44,013
Jul 23, 2025	102.90	105.47	102.90	105.37	105.37	3.89%	134,305
Jul 22, 2025	100.78	101.66	100.57	101.42	101.42	0.27%	15,899
Jul 21, 2025	100.74	101.39	100.41	101.15	101.15	-0.15%	20,886
Jul 18, 2025	101.47	102.04	101.12	101.30	101.30	0.39%	16,018
Jul 17, 2025	100.69	100.91	100.39	100.91	100.91	1.47%	50,603
Jul 16, 2025	99.59	99.64	98.24	99.45	99.45	0.39%	19,616
Jul 15, 2025	99.79	99.79	98.77	99.06	99.06	-1.90%	36,888
Jul 14, 2025	99.53	101.28	99.44	100.98	100.98	0.72%	33,980
Jul 11, 2025	100.71	100.90	99.57	100.26	100.26	-0.67%	46,517
Jul 10, 2025	100.69	101.25	100.53	100.94	100.94	0.65%	20,295
Jul 9, 2025	99.27	100.33	99.27	100.29	100.29	0.49%	22,262
Jul 8, 2025	99.90	100.63	98.82	99.80	99.80	0.45%	20,453
Jul 7, 2025	99.69	99.98	99.12	99.35	99.35	3.29%	29,025
Jul 3, 2025	96.52	97.08	95.95	96.19	96.19	-2.12%	16,044
Jul 2, 2025	97.33	98.53	97.33	98.27	98.27	0.02%	39,555
Jul 1, 2025	98.21	98.46	97.90	98.25	98.25	-0.51%	23,366
Jun 30, 2025	98.64	98.98	98.05	98.75	98.75	-0.59%	40,618
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