UCB SA (UCBJY)
OTCMKTS
· Delayed Price · Currency is USD
89.22
+0.12 (0.13%)
Mar 28, 2025, 4:00 PM EST
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 89.65 | 89.65 | 89.01 | 89.22 | 89.22 | -0.43% | 28,224 |
| Mar 27, 2025 | 89.52 | 90.13 | 89.10 | 89.61 | 89.61 | -0.18% | 31,235 |
| Mar 26, 2025 | 90.06 | 90.92 | 89.34 | 89.77 | 89.77 | -5.32% | 7,298 |
| Mar 25, 2025 | 96.93 | 96.93 | 94.18 | 94.81 | 94.81 | -2.21% | 59,871 |
| Mar 24, 2025 | 96.41 | 97.17 | 96.41 | 96.96 | 96.96 | 0.04% | 10,154 |
| Mar 21, 2025 | 97.13 | 97.41 | 96.57 | 96.92 | 96.92 | -0.24% | 12,771 |
| Mar 20, 2025 | 97.26 | 97.59 | 96.52 | 97.15 | 97.15 | -1.66% | 12,633 |
| Mar 19, 2025 | 98.95 | 98.95 | 98.21 | 98.79 | 98.79 | -0.76% | 9,578 |
| Mar 18, 2025 | 99.03 | 99.96 | 98.48 | 99.54 | 99.54 | -1.69% | 10,716 |
| Mar 17, 2025 | 99.33 | 101.56 | 99.33 | 101.26 | 101.26 | 3.05% | 23,305 |
| Mar 14, 2025 | 97.46 | 98.26 | 97.46 | 98.26 | 98.26 | 0.15% | 12,149 |
| Mar 13, 2025 | 98.18 | 98.49 | 97.63 | 98.11 | 98.11 | -0.40% | 102,733 |
| Mar 12, 2025 | 98.90 | 98.95 | 97.82 | 98.50 | 98.50 | 6.14% | 30,707 |
| Mar 11, 2025 | 92.45 | 93.32 | 92.14 | 92.80 | 92.80 | 1.71% | 26,542 |
| Mar 10, 2025 | 94.84 | 94.84 | 90.34 | 91.24 | 91.24 | -12.33% | 23,999 |
| Mar 7, 2025 | 103.39 | 104.07 | 102.01 | 104.07 | 104.07 | 0.75% | 6,741 |
| Mar 6, 2025 | 102.75 | 104.37 | 102.75 | 103.30 | 103.30 | -2.36% | 10,852 |
| Mar 5, 2025 | 105.32 | 106.28 | 104.68 | 105.80 | 105.80 | -0.52% | 15,227 |
| Mar 4, 2025 | 103.03 | 106.60 | 102.05 | 106.35 | 106.35 | 5.13% | 84,718 |
| Mar 3, 2025 | 98.27 | 101.51 | 98.08 | 101.16 | 101.16 | 6.42% | 432,584 |
| Feb 28, 2025 | 93.12 | 95.20 | 93.05 | 95.06 | 95.06 | 1.27% | 251,728 |
| Feb 27, 2025 | 92.66 | 94.48 | 92.66 | 93.87 | 93.87 | -3.33% | 35,788 |
| Feb 26, 2025 | 94.89 | 97.10 | 94.63 | 97.10 | 97.10 | -0.43% | 36,869 |
| Feb 25, 2025 | 96.75 | 97.58 | 96.31 | 97.52 | 97.52 | 2.38% | 20,893 |
| Feb 24, 2025 | 95.27 | 95.77 | 94.99 | 95.25 | 95.25 | 0.51% | 61,826 |
| Feb 21, 2025 | 94.42 | 95.08 | 94.42 | 94.77 | 94.77 | 0.40% | 4,913 |
| Feb 20, 2025 | 93.55 | 94.40 | 93.55 | 94.39 | 94.39 | 0.48% | 6,893 |
| Feb 19, 2025 | 93.98 | 94.04 | 93.30 | 93.94 | 93.94 | -2.48% | 10,533 |
| Feb 18, 2025 | 94.59 | 96.41 | 94.23 | 96.32 | 96.32 | 2.13% | 15,231 |
| Feb 14, 2025 | 96.25 | 96.26 | 94.31 | 94.31 | 94.31 | -3.64% | 38,479 |
| Feb 13, 2025 | 97.05 | 98.15 | 97.05 | 97.88 | 97.88 | -1.07% | 101,653 |
| Feb 12, 2025 | 97.56 | 99.47 | 97.48 | 98.94 | 98.94 | 1.04% | 18,382 |
| Feb 11, 2025 | 97.65 | 98.38 | 97.33 | 97.92 | 97.92 | -0.63% | 34,003 |
| Feb 10, 2025 | 97.80 | 99.00 | 97.80 | 98.54 | 98.54 | 0.80% | 30,479 |
| Feb 7, 2025 | 97.87 | 98.11 | 97.20 | 97.76 | 97.76 | 1.17% | 44,671 |
| Feb 6, 2025 | 95.95 | 96.80 | 95.78 | 96.63 | 96.63 | -1.04% | 24,603 |
| Feb 5, 2025 | 96.80 | 98.00 | 96.72 | 97.65 | 97.65 | 2.07% | 58,112 |
| Feb 4, 2025 | 95.50 | 95.93 | 94.94 | 95.67 | 95.67 | 0.12% | 9,434 |
| Feb 3, 2025 | 95.36 | 95.79 | 94.69 | 95.56 | 95.56 | -1.67% | 9,241 |
| Jan 31, 2025 | 97.56 | 98.10 | 97.17 | 97.18 | 97.18 | -1.60% | 26,891 |
| Jan 30, 2025 | 98.93 | 99.26 | 98.36 | 98.76 | 98.76 | -0.41% | 5,393 |
| Jan 29, 2025 | 99.45 | 99.67 | 99.13 | 99.16 | 99.16 | 0.29% | 18,193 |
| Jan 28, 2025 | 100.00 | 100.06 | 98.49 | 98.88 | 98.88 | 0.67% | 5,757 |
| Jan 27, 2025 | 98.13 | 99.13 | 97.46 | 98.22 | 98.22 | -0.49% | 45,810 |
| Jan 24, 2025 | 97.92 | 99.44 | 97.80 | 98.71 | 98.71 | 2.63% | 92,152 |
| Jan 23, 2025 | 95.99 | 96.34 | 95.23 | 96.18 | 96.18 | 0.73% | 193,922 |
| Jan 22, 2025 | 95.94 | 95.94 | 95.19 | 95.48 | 95.48 | -0.56% | 8,895 |
| Jan 21, 2025 | 94.91 | 96.02 | 94.91 | 96.02 | 96.02 | 2.70% | 11,597 |
| Jan 17, 2025 | 95.46 | 95.46 | 93.22 | 93.50 | 93.50 | -5.11% | 9,796 |
| Jan 16, 2025 | 98.84 | 98.93 | 97.92 | 98.54 | 98.54 | 0.49% | 5,925 |