UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 236.00
-6.70 (-2.76%)
At close: Apr 27, 2026
VIE:UCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 239.60 | 239.60 | 237.20 | 237.20 | - | -2.27% | - |
| Apr 24, 2026 | 240.70 | 242.70 | 240.70 | 242.70 | 242.70 | -1.78% | - |
| Apr 23, 2026 | 242.00 | 247.20 | 242.00 | 247.10 | 247.10 | 1.90% | - |
| Apr 22, 2026 | 247.60 | 247.60 | 242.50 | 242.50 | 242.50 | -3.46% | - |
| Apr 21, 2026 | 258.70 | 258.70 | 251.20 | 251.20 | 251.20 | -1.84% | - |
| Apr 20, 2026 | 260.40 | 260.40 | 254.70 | 255.90 | 255.90 | -2.77% | - |
| Apr 17, 2026 | 256.70 | 263.20 | 256.70 | 263.20 | 263.20 | 0.88% | - |
| Apr 16, 2026 | 264.80 | 264.80 | 258.80 | 260.90 | 260.90 | -3.16% | - |
| Apr 15, 2026 | 273.20 | 273.20 | 269.40 | 269.40 | 269.40 | -1.57% | - |
| Apr 14, 2026 | 273.60 | 273.70 | 273.40 | 273.70 | 273.70 | -0.55% | - |
| Apr 13, 2026 | 271.80 | 275.20 | 271.80 | 275.20 | 275.20 | -0.15% | - |
| Apr 10, 2026 | 272.80 | 276.30 | 272.80 | 275.60 | 275.60 | 3.30% | - |
| Apr 9, 2026 | 267.30 | 267.30 | 265.30 | 266.80 | 266.80 | -0.74% | - |
| Apr 8, 2026 | 266.60 | 268.80 | 266.60 | 268.80 | 268.80 | 2.87% | - |
| Apr 7, 2026 | 258.50 | 262.90 | 258.50 | 261.30 | 261.30 | 0.50% | - |
| Apr 2, 2026 | 264.70 | 264.70 | 260.00 | 260.00 | 260.00 | -2.51% | - |
| Apr 1, 2026 | 264.00 | 266.70 | 263.10 | 266.70 | 266.70 | 3.49% | 80 |
| Mar 31, 2026 | 255.10 | 257.70 | 255.10 | 257.70 | 257.70 | 1.50% | 43 |
| Mar 30, 2026 | 251.70 | 254.80 | 251.70 | 253.90 | 253.90 | 1.07% | 43 |
| Mar 27, 2026 | 253.80 | 253.80 | 247.50 | 251.20 | 251.20 | -0.48% | - |
| Mar 26, 2026 | 252.30 | 253.00 | 250.50 | 252.40 | 252.40 | -0.94% | - |
| Mar 25, 2026 | 251.10 | 254.80 | 251.10 | 254.80 | 254.80 | 1.92% | - |
| Mar 24, 2026 | 249.50 | 252.00 | 249.50 | 250.00 | 250.00 | 0.60% | - |
| Mar 23, 2026 | 240.20 | 249.20 | 240.20 | 248.50 | 248.50 | 0.61% | 60 |
| Mar 20, 2026 | 253.20 | 253.20 | 247.00 | 247.00 | 247.00 | -1.59% | - |
| Mar 19, 2026 | 251.40 | 251.40 | 249.20 | 251.00 | 251.00 | -2.03% | - |
| Mar 18, 2026 | 258.40 | 261.00 | 256.20 | 256.20 | 256.20 | -1.23% | - |
| Mar 17, 2026 | 254.70 | 259.40 | 254.70 | 259.40 | 259.40 | 2.73% | - |
| Mar 16, 2026 | 249.10 | 252.50 | 249.10 | 252.50 | 252.50 | -1.21% | - |
| Mar 13, 2026 | 253.30 | 255.60 | 253.30 | 255.60 | 255.60 | 0.83% | - |
| Mar 12, 2026 | 257.60 | 258.40 | 253.40 | 253.50 | 253.50 | -0.39% | - |
| Mar 11, 2026 | 259.40 | 259.40 | 250.70 | 254.50 | 254.50 | -2.23% | - |
| Mar 10, 2026 | 258.60 | 262.60 | 258.60 | 260.30 | 260.30 | 3.29% | - |
| Mar 9, 2026 | 245.30 | 253.90 | 245.30 | 252.00 | 252.00 | 0.76% | 68 |
| Mar 6, 2026 | 253.10 | 253.10 | 250.10 | 250.10 | 250.10 | -4.54% | - |
| 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% | - |