UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 183.45
-7.80 (-4.08%)
At close: Aug 1, 2025, 5:30 PM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 184.70 | 185.40 | 182.15 | 185.40 | - | -3.06% | - |
| 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% | - |
| Jul 4, 2025 | 163.10 | 166.90 | 163.10 | 166.90 | - | 1.74% | 59 |
| Jul 3, 2025 | 166.80 | 166.80 | 164.05 | 164.05 | - | -0.85% | - |
| Jul 2, 2025 | 169.40 | 169.40 | 165.45 | 165.45 | - | -0.81% | - |
| Jul 1, 2025 | 167.55 | 167.55 | 165.65 | 166.80 | - | -1.27% | - |
| Jun 30, 2025 | 169.60 | 170.00 | 167.90 | 168.95 | - | -1.60% | - |
| Jun 27, 2025 | 170.15 | 172.60 | 170.15 | 171.70 | - | 2.23% | - |
| Jun 26, 2025 | 168.95 | 169.75 | 167.95 | 167.95 | - | -0.59% | - |
| Jun 25, 2025 | 167.10 | 169.55 | 167.10 | 168.95 | - | 3.08% | - |
| Jun 24, 2025 | 167.35 | 167.90 | 163.90 | 163.90 | - | 0.52% | - |
| Jun 23, 2025 | 162.35 | 164.35 | 162.35 | 163.05 | - | 3.23% | - |
| Jun 20, 2025 | 158.95 | 158.95 | 157.95 | 157.95 | - | -0.47% | - |
| Jun 19, 2025 | 154.30 | 158.70 | 154.30 | 158.70 | - | 1.24% | - |
| Jun 18, 2025 | 157.25 | 158.30 | 156.40 | 156.75 | - | -1.45% | - |
| Jun 17, 2025 | 161.40 | 161.70 | 159.05 | 159.05 | - | -2.15% | - |
| Jun 16, 2025 | 164.55 | 164.55 | 162.55 | 162.55 | - | -0.64% | - |
| Jun 13, 2025 | 163.70 | 168.10 | 163.60 | 163.60 | - | 0.68% | 106 |
| Jun 12, 2025 | 164.50 | 164.50 | 162.50 | 162.50 | - | -0.82% | - |
| Jun 11, 2025 | 164.25 | 164.25 | 162.05 | 163.85 | - | -3.42% | - |
| Jun 10, 2025 | 163.75 | 169.65 | 162.00 | 169.65 | - | 5.34% | - |
| Jun 9, 2025 | 162.70 | 162.70 | 161.05 | 161.05 | - | -1.44% | - |
| Jun 6, 2025 | 161.90 | 164.35 | 161.90 | 163.40 | - | 1.68% | - |
| Jun 5, 2025 | 163.00 | 163.00 | 160.70 | 160.70 | - | -0.16% | - |
| Jun 4, 2025 | 159.95 | 161.40 | 159.95 | 160.95 | - | 1.83% | - |
| Jun 3, 2025 | 162.85 | 162.85 | 158.05 | 158.05 | - | -1.53% | - |
| Jun 2, 2025 | 160.40 | 161.50 | 160.40 | 160.50 | - | 0.82% | - |
| May 30, 2025 | 155.05 | 159.20 | 154.80 | 159.20 | - | 2.25% | 354 |
| May 29, 2025 | 157.45 | 157.45 | 155.70 | 155.70 | - | -0.92% | - |
| May 28, 2025 | 156.55 | 157.15 | 156.55 | 157.15 | - | -0.47% | - |
| May 27, 2025 | 157.55 | 158.75 | 157.55 | 157.90 | - | 0.10% | - |
| May 26, 2025 | 157.90 | 157.90 | 157.15 | 157.75 | - | 2.57% | - |