UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 220.30
-2.80 (-1.26%)
At close: Nov 14, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 221.00 | 221.00 | 218.00 | 220.30 | 220.30 | -1.26% | 116 |
| Nov 13, 2025 | 227.90 | 227.90 | 223.10 | 223.10 | 223.10 | -3.29% | - |
| Nov 12, 2025 | 230.10 | 230.70 | 230.10 | 230.70 | 230.70 | 1.67% | - |
| Nov 11, 2025 | 226.10 | 227.60 | 225.90 | 226.90 | 226.90 | 1.43% | - |
| Nov 10, 2025 | 229.30 | 229.30 | 223.70 | 223.70 | 223.70 | -2.10% | - |
| Nov 7, 2025 | 227.30 | 229.00 | 227.30 | 228.50 | 228.50 | 5.06% | - |
| Nov 6, 2025 | 218.00 | 218.10 | 216.40 | 217.50 | 217.50 | 1.54% | - |
| Nov 5, 2025 | 214.70 | 216.10 | 214.20 | 214.20 | 214.20 | -1.38% | 20 |
| Nov 4, 2025 | 218.70 | 218.90 | 217.20 | 217.20 | 217.20 | -2.12% | - |
| Nov 3, 2025 | 222.00 | 222.00 | 220.00 | 221.90 | 221.90 | 1.23% | - |
| Oct 31, 2025 | 237.10 | 237.10 | 219.20 | 219.20 | 219.20 | -7.04% | - |
| Oct 30, 2025 | 233.20 | 237.90 | 233.20 | 235.80 | 235.80 | 0.30% | - |
| Oct 29, 2025 | 228.80 | 235.10 | 228.80 | 235.10 | 235.10 | 4.54% | - |
| Oct 28, 2025 | 237.60 | 237.60 | 224.90 | 224.90 | 224.90 | -4.54% | - |
| Oct 27, 2025 | 234.10 | 235.60 | 234.10 | 235.60 | 235.60 | -3.80% | 36 |
| Oct 24, 2025 | 247.30 | 247.30 | 244.90 | 244.90 | 244.90 | -0.29% | - |
| Oct 23, 2025 | 246.20 | 246.80 | 244.80 | 245.60 | 245.60 | -2.03% | - |
| Oct 22, 2025 | 252.10 | 253.00 | 250.70 | 250.70 | 250.70 | -1.84% | - |
| Oct 21, 2025 | 249.90 | 255.40 | 249.90 | 255.40 | 255.40 | 0.87% | - |
| Oct 20, 2025 | 250.40 | 253.90 | 250.40 | 253.20 | 253.20 | 1.89% | - |
| Oct 17, 2025 | 252.70 | 252.70 | 248.20 | 248.50 | 248.50 | -2.66% | - |
| Oct 16, 2025 | 255.40 | 255.40 | 255.10 | 255.30 | 255.30 | -0.58% | - |
| Oct 15, 2025 | 259.40 | 259.40 | 254.40 | 256.80 | 256.80 | -0.54% | - |
| Oct 14, 2025 | 259.40 | 260.70 | 258.20 | 258.20 | 258.20 | 0.08% | - |
| Oct 13, 2025 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | 0.27% | - |
| Oct 10, 2025 | 258.10 | 258.50 | 257.30 | 257.30 | 257.30 | -0.96% | - |
| Oct 9, 2025 | 255.20 | 259.80 | 255.20 | 259.80 | 259.80 | 1.05% | - |
| Oct 8, 2025 | 257.10 | 258.90 | 257.10 | 257.10 | 257.10 | 1.94% | - |
| Oct 7, 2025 | 250.70 | 252.20 | 250.70 | 252.20 | 252.20 | -1.29% | - |
| Oct 6, 2025 | 252.00 | 256.40 | 252.00 | 255.50 | 255.50 | 1.43% | - |
| Oct 3, 2025 | 247.10 | 251.90 | 247.10 | 251.90 | 251.90 | 1.90% | - |
| Oct 2, 2025 | 250.00 | 250.00 | 245.50 | 247.20 | 247.20 | 0.20% | - |
| Oct 1, 2025 | 244.20 | 246.70 | 244.00 | 246.70 | 246.70 | 6.80% | - |
| Sep 30, 2025 | 228.30 | 231.00 | 228.30 | 231.00 | 231.00 | 0.43% | - |
| Sep 29, 2025 | 229.90 | 230.00 | 229.70 | 230.00 | 230.00 | 15.52% | - |
| Sep 26, 2025 | 197.50 | 199.10 | 197.50 | 199.10 | 199.10 | -0.65% | - |
| Sep 25, 2025 | 201.60 | 201.90 | 200.40 | 200.40 | 200.40 | -1.62% | - |
| Sep 24, 2025 | 204.10 | 204.10 | 203.60 | 203.70 | 203.70 | -0.88% | - |
| Sep 23, 2025 | 205.60 | 205.60 | 203.60 | 205.50 | 205.50 | -0.29% | - |
| Sep 22, 2025 | 204.40 | 206.10 | 204.40 | 206.10 | 206.10 | 0.34% | - |
| Sep 19, 2025 | 204.30 | 205.40 | 204.30 | 205.40 | 205.40 | 1.38% | - |
| Sep 18, 2025 | 204.70 | 204.70 | 202.40 | 202.60 | 202.60 | -0.30% | - |
| Sep 17, 2025 | 204.00 | 204.10 | 203.20 | 203.20 | 203.20 | -0.34% | - |
| Sep 16, 2025 | 205.40 | 205.50 | 203.70 | 203.90 | 203.90 | -1.59% | - |
| Sep 15, 2025 | 207.20 | 208.20 | 207.20 | 207.20 | 207.20 | -0.48% | - |
| Sep 12, 2025 | 209.30 | 209.70 | 208.20 | 208.20 | 208.20 | -0.72% | - |
| Sep 11, 2025 | 208.40 | 210.50 | 208.40 | 209.70 | 209.70 | -0.43% | - |
| Sep 10, 2025 | 210.30 | 210.60 | 209.30 | 210.60 | 210.60 | 1.89% | - |
| Sep 9, 2025 | 208.20 | 209.20 | 206.70 | 206.70 | 206.70 | -1.15% | - |
| Sep 8, 2025 | 209.80 | 209.80 | 208.00 | 209.10 | 209.10 | 1.01% | - |