UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 241.00
+4.00 (1.69%)
At close: Dec 23, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 236.10 | 238.30 | 236.10 | 237.60 | 237.60 | 0.17% | - |
| Dec 18, 2025 | 233.50 | 237.20 | 233.50 | 237.20 | 237.20 | 1.11% | - |
| Dec 17, 2025 | 236.40 | 238.70 | 234.60 | 234.60 | 234.60 | -1.01% | - |
| Dec 16, 2025 | 238.00 | 238.50 | 237.00 | 237.00 | 237.00 | 0.25% | - |
| Dec 15, 2025 | 234.60 | 236.40 | 234.60 | 236.40 | 236.40 | -0.51% | - |
| Dec 12, 2025 | 237.70 | 237.70 | 235.20 | 237.60 | 237.60 | -0.79% | - |
| Dec 11, 2025 | 239.40 | 240.30 | 239.40 | 239.50 | 239.50 | -1.16% | - |
| Dec 10, 2025 | 244.00 | 244.00 | 241.00 | 242.30 | 242.30 | 0.37% | - |
| Dec 9, 2025 | 245.40 | 245.40 | 241.40 | 241.40 | 241.40 | -2.78% | - |
| Dec 8, 2025 | 250.90 | 251.90 | 248.30 | 248.30 | 248.30 | -2.82% | - |
| Dec 5, 2025 | 257.30 | 257.30 | 249.70 | 255.50 | 255.50 | 6.10% | - |
| Dec 4, 2025 | 238.30 | 240.80 | 238.30 | 240.80 | 240.80 | -1.15% | - |
| Dec 3, 2025 | 244.90 | 244.90 | 243.60 | 243.60 | 243.60 | 1.04% | - |
| Dec 2, 2025 | 238.30 | 241.70 | 238.30 | 241.10 | 241.10 | -0.29% | - |
| Dec 1, 2025 | 239.00 | 241.80 | 239.00 | 241.80 | 241.80 | 0.75% | - |
| Nov 28, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.97% | - |
| Nov 27, 2025 | 236.80 | 237.70 | 236.60 | 237.70 | 237.70 | -0.54% | - |
| Nov 26, 2025 | 237.30 | 239.50 | 237.30 | 239.00 | 239.00 | 1.92% | - |
| Nov 25, 2025 | 236.30 | 236.30 | 234.50 | 234.50 | 234.50 | -0.80% | - |
| Nov 24, 2025 | 234.30 | 236.40 | 234.30 | 236.40 | 236.40 | 2.20% | - |
| Nov 21, 2025 | 228.70 | 234.00 | 228.70 | 231.30 | 231.30 | -1.15% | 85 |
| Nov 20, 2025 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | - |
| Nov 19, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 3.02% | - |
| Nov 18, 2025 | 225.40 | 225.70 | 225.20 | 225.20 | 225.20 | -0.62% | - |
| Nov 17, 2025 | 226.40 | 227.60 | 226.40 | 226.60 | 226.60 | 2.86% | - |
| 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% | - |