UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 209.70
-0.90 (-0.43%)
At close: Sep 11, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 209.30 | 209.70 | 208.20 | 208.20 | - | -0.72% | - |
| Sep 11, 2025 | 208.40 | 210.50 | 208.40 | 209.70 | - | -0.43% | - |
| Sep 10, 2025 | 210.30 | 210.60 | 209.30 | 210.60 | - | 1.89% | - |
| Sep 9, 2025 | 208.20 | 209.20 | 206.70 | 206.70 | - | -1.15% | - |
| Sep 8, 2025 | 209.80 | 209.80 | 208.00 | 209.10 | - | 1.01% | - |
| Sep 5, 2025 | 204.70 | 207.00 | 204.70 | 207.00 | - | 1.22% | - |
| Sep 4, 2025 | 205.10 | 205.10 | 203.10 | 204.50 | - | 2.15% | - |
| Sep 3, 2025 | 200.00 | 201.10 | 200.00 | 200.20 | - | 1.26% | - |
| Sep 2, 2025 | 199.35 | 199.40 | 197.70 | 197.70 | - | -0.63% | - |
| Sep 1, 2025 | 200.90 | 200.90 | 198.95 | 198.95 | - | -0.57% | - |
| Aug 29, 2025 | 201.60 | 201.60 | 198.05 | 200.10 | - | 0.28% | - |
| Aug 28, 2025 | 200.80 | 200.80 | 198.95 | 199.55 | - | -1.51% | - |
| Aug 27, 2025 | 200.60 | 202.60 | 200.60 | 202.60 | - | 1.05% | - |
| Aug 26, 2025 | 199.05 | 200.50 | 199.05 | 200.50 | - | - | - |
| Aug 25, 2025 | 197.80 | 200.50 | 197.80 | 200.50 | - | 0.10% | - |
| Aug 22, 2025 | 199.75 | 200.30 | 199.15 | 200.30 | - | 0.63% | - |
| Aug 21, 2025 | 195.85 | 199.05 | 195.25 | 199.05 | - | 2.18% | - |
| Aug 20, 2025 | 192.30 | 195.20 | 192.30 | 194.80 | - | 0.72% | - |
| Aug 19, 2025 | 194.75 | 194.75 | 193.30 | 193.40 | - | -0.97% | - |
| Aug 18, 2025 | 194.95 | 195.30 | 193.85 | 195.30 | - | 0.59% | - |
| Aug 15, 2025 | 195.30 | 195.30 | 194.00 | 194.15 | - | 0.23% | - |
| Aug 14, 2025 | 190.35 | 193.75 | 190.35 | 193.70 | - | 1.28% | - |
| Aug 13, 2025 | 187.45 | 191.25 | 187.45 | 191.25 | - | 2.41% | - |
| Aug 12, 2025 | 187.40 | 187.40 | 186.75 | 186.75 | - | 0.57% | - |
| Aug 11, 2025 | 185.65 | 186.15 | 185.65 | 185.70 | - | 0.87% | - |
| Aug 8, 2025 | 185.30 | 185.40 | 184.10 | 184.10 | - | 0.33% | - |
| Aug 7, 2025 | 182.25 | 183.50 | 182.25 | 183.50 | - | -0.30% | - |
| Aug 6, 2025 | 186.45 | 186.45 | 184.05 | 184.05 | - | -1.58% | - |
| Aug 5, 2025 | 187.55 | 188.85 | 187.00 | 187.00 | - | 1.58% | 118 |
| Aug 4, 2025 | 183.85 | 184.15 | 182.95 | 184.10 | - | 0.35% | - |
| Aug 1, 2025 | 184.70 | 185.40 | 182.15 | 183.45 | - | -4.08% | - |
| Jul 31, 2025 | 193.45 | 195.10 | 191.25 | 191.25 | - | 1.43% | - |
| Jul 30, 2025 | 185.65 | 188.55 | 185.65 | 188.55 | - | 2.92% | - |
| Jul 29, 2025 | 180.95 | 184.70 | 180.95 | 183.20 | - | 1.61% | - |
| Jul 28, 2025 | 181.40 | 181.40 | 180.30 | 180.30 | - | 0.64% | - |
| Jul 25, 2025 | 179.00 | 180.25 | 179.00 | 179.15 | - | -1.05% | - |
| Jul 24, 2025 | 178.35 | 181.40 | 178.35 | 181.05 | - | 3.34% | - |
| Jul 23, 2025 | 174.10 | 175.20 | 174.10 | 175.20 | - | 2.22% | - |
| Jul 22, 2025 | 174.05 | 174.05 | 169.70 | 171.40 | - | -1.44% | - |
| Jul 21, 2025 | 175.95 | 175.95 | 173.90 | 173.90 | - | -0.11% | - |
| Jul 18, 2025 | 174.10 | 174.10 | 171.65 | 174.10 | - | 0.12% | - |
| Jul 17, 2025 | 170.90 | 173.90 | 170.90 | 173.90 | - | 1.55% | 99 |
| Jul 16, 2025 | 174.40 | 174.40 | 171.25 | 171.25 | - | 0.53% | 59 |
| Jul 15, 2025 | 172.75 | 173.45 | 170.35 | 170.35 | - | 0.18% | - |
| Jul 14, 2025 | 170.45 | 170.45 | 169.05 | 170.05 | - | -1.56% | - |
| Jul 11, 2025 | 173.05 | 173.05 | 172.00 | 172.75 | - | 0.38% | - |
| Jul 10, 2025 | 172.60 | 172.85 | 172.00 | 172.10 | - | 2.62% | - |
| Jul 9, 2025 | 166.70 | 168.20 | 166.70 | 167.70 | - | -1.58% | - |
| Jul 8, 2025 | 171.05 | 171.05 | 170.40 | 170.40 | - | 0.86% | - |
| Jul 7, 2025 | 168.60 | 170.75 | 168.60 | 168.95 | - | 1.23% | - |