UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 262.00
-0.70 (-0.27%)
At close: Mar 5, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 253.10 | 253.10 | 252.40 | 252.40 | - | -3.66% | - |
| Mar 5, 2026 | 263.10 | 264.40 | 262.00 | 262.00 | 262.00 | -0.27% | - |
| Mar 4, 2026 | 255.50 | 262.70 | 255.50 | 262.70 | 262.70 | 5.97% | - |
| Mar 3, 2026 | 246.10 | 250.40 | 246.10 | 247.90 | 247.90 | -1.82% | - |
| Mar 2, 2026 | 243.70 | 252.50 | 243.70 | 252.50 | 252.50 | -0.04% | - |
| Feb 27, 2026 | 253.10 | 253.20 | 251.90 | 252.60 | 252.60 | - | - |
| Feb 26, 2026 | 260.90 | 261.00 | 250.80 | 252.60 | 252.60 | -5.82% | 512 |
| Feb 25, 2026 | 269.90 | 269.90 | 267.20 | 268.20 | 268.20 | 0.34% | - |
| Feb 24, 2026 | 269.50 | 269.50 | 267.30 | 267.30 | 267.30 | -0.67% | - |
| Feb 23, 2026 | 276.00 | 276.00 | 269.10 | 269.10 | 269.10 | -3.44% | - |
| Feb 20, 2026 | 284.30 | 285.40 | 278.70 | 278.70 | 278.70 | -2.48% | - |
| Feb 19, 2026 | 286.20 | 288.60 | 285.80 | 285.80 | 285.80 | 0.53% | - |
| Feb 18, 2026 | 281.60 | 285.10 | 281.60 | 284.30 | 284.30 | 0.99% | - |
| Feb 17, 2026 | 279.40 | 281.50 | 279.40 | 281.50 | 281.50 | 1.96% | - |
| Feb 16, 2026 | 276.90 | 277.60 | 276.10 | 276.10 | 276.10 | 0.25% | - |
| Feb 13, 2026 | 271.10 | 275.40 | 271.10 | 275.40 | 275.40 | 1.40% | - |
| Feb 12, 2026 | 265.50 | 271.60 | 265.50 | 271.60 | 271.60 | 2.57% | - |
| Feb 11, 2026 | 263.70 | 264.80 | 262.20 | 264.80 | 264.80 | 0.04% | - |
| Feb 10, 2026 | 263.40 | 264.70 | 263.40 | 264.70 | 264.70 | 0.46% | - |
| Feb 9, 2026 | 262.10 | 263.50 | 262.10 | 263.50 | 263.50 | -0.15% | - |
| Feb 6, 2026 | 262.50 | 265.60 | 262.50 | 263.90 | 263.90 | -0.38% | - |
| Feb 5, 2026 | 262.60 | 266.30 | 262.60 | 264.90 | 264.90 | -1.16% | - |
| Feb 4, 2026 | 258.10 | 268.00 | 258.10 | 268.00 | 268.00 | 2.60% | - |
| Feb 3, 2026 | 264.10 | 264.10 | 260.60 | 261.20 | 261.20 | 0.54% | - |
| Feb 2, 2026 | 254.30 | 259.80 | 254.30 | 259.80 | 259.80 | 1.52% | - |
| Jan 30, 2026 | 252.40 | 255.90 | 252.40 | 255.90 | 255.90 | 0.99% | - |
| Jan 29, 2026 | 252.20 | 254.00 | 252.20 | 253.40 | 253.40 | 0.48% | - |
| Jan 28, 2026 | 258.40 | 258.40 | 252.20 | 252.20 | 252.20 | -2.66% | - |
| Jan 27, 2026 | 261.20 | 261.20 | 259.10 | 259.10 | 259.10 | 1.13% | - |
| Jan 26, 2026 | 255.70 | 256.20 | 255.00 | 256.20 | 256.20 | -0.77% | - |
| Jan 23, 2026 | 262.30 | 262.30 | 258.20 | 258.20 | 258.20 | 0.08% | - |
| Jan 22, 2026 | 254.10 | 258.00 | 254.10 | 258.00 | 258.00 | 1.38% | - |
| Jan 21, 2026 | 255.80 | 255.80 | 254.10 | 254.50 | 254.50 | 1.03% | - |
| Jan 20, 2026 | 254.10 | 254.10 | 251.90 | 251.90 | 251.90 | -3.08% | - |
| Jan 19, 2026 | 262.00 | 262.10 | 259.30 | 259.90 | 259.90 | -2.51% | - |
| Jan 16, 2026 | 263.50 | 267.20 | 263.50 | 266.60 | 266.60 | 1.87% | - |
| Jan 15, 2026 | 257.60 | 261.70 | 257.60 | 261.70 | 261.70 | 1.08% | - |
| Jan 14, 2026 | 257.20 | 261.00 | 257.20 | 258.90 | 258.90 | 1.57% | - |
| Jan 13, 2026 | 254.50 | 254.90 | 252.30 | 254.90 | 254.90 | 0.67% | - |
| Jan 12, 2026 | 251.10 | 253.20 | 251.10 | 253.20 | 253.20 | -0.28% | - |
| Jan 9, 2026 | 251.20 | 254.00 | 251.20 | 253.90 | 253.90 | 0.47% | - |
| Jan 8, 2026 | 255.40 | 258.90 | 252.70 | 252.70 | 252.70 | 0.20% | - |
| Jan 7, 2026 | 256.90 | 256.90 | 252.20 | 252.20 | 252.20 | 0.96% | - |
| Jan 6, 2026 | 246.10 | 249.80 | 245.60 | 249.80 | 249.80 | 6.75% | - |
| Jan 5, 2026 | 235.20 | 240.60 | 234.00 | 234.00 | 234.00 | -1.22% | 156 |
| Jan 2, 2026 | 239.10 | 239.20 | 236.90 | 236.90 | 236.90 | -0.21% | - |
| Dec 30, 2025 | 236.00 | 237.40 | 236.00 | 237.40 | 237.40 | 0.94% | - |
| Dec 29, 2025 | 239.40 | 239.40 | 235.20 | 235.20 | 235.20 | -2.41% | - |
| Dec 23, 2025 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.69% | - |
| Dec 22, 2025 | 239.20 | 239.80 | 237.00 | 237.00 | 237.00 | -0.25% | - |