UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 217.70
-3.10 (-1.40%)
At close: Aug 28, 2026
VIE:UCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 222.90 | 222.90 | 217.70 | 217.70 | 217.70 | -1.40% | - |
| Aug 27, 2026 | 222.30 | 224.90 | 220.80 | 220.80 | 220.80 | 0.59% | - |
| Aug 26, 2026 | 224.00 | 224.00 | 219.50 | 219.50 | 219.50 | -1.66% | - |
| Aug 25, 2026 | 220.70 | 223.30 | 220.70 | 223.20 | 223.20 | 1.04% | - |
| Aug 24, 2026 | 220.50 | 222.00 | 220.50 | 220.90 | 220.90 | 1.24% | - |
| Aug 21, 2026 | 218.00 | 218.20 | 217.30 | 218.20 | 218.20 | 0.23% | - |
| Aug 20, 2026 | 219.40 | 219.40 | 217.70 | 217.70 | 217.70 | -0.41% | - |
| Aug 19, 2026 | 217.70 | 218.60 | 217.00 | 218.60 | 218.60 | 1.72% | - |
| Aug 18, 2026 | 215.10 | 215.10 | 214.40 | 214.90 | 214.90 | 0.42% | - |
| Aug 17, 2026 | 214.90 | 216.00 | 214.00 | 214.00 | 214.00 | 0.19% | - |
| Aug 14, 2026 | 218.20 | 219.10 | 213.60 | 213.60 | 213.60 | -2.95% | - |
| Aug 13, 2026 | 219.20 | 220.50 | 219.20 | 220.10 | 220.10 | 0.36% | - |
| Aug 12, 2026 | 225.50 | 225.50 | 219.30 | 219.30 | 219.30 | -2.92% | - |
| Aug 11, 2026 | 225.10 | 225.90 | 225.10 | 225.90 | 225.90 | 0.76% | - |
| Aug 10, 2026 | 226.30 | 226.30 | 224.20 | 224.20 | 224.20 | -1.06% | - |
| Aug 7, 2026 | 226.80 | 228.40 | 226.60 | 226.60 | 226.60 | -1.00% | - |
| Aug 6, 2026 | 231.00 | 231.00 | 228.90 | 228.90 | 228.90 | -0.74% | - |
| Aug 5, 2026 | 226.40 | 230.60 | 226.40 | 230.60 | 230.60 | 2.40% | - |
| Aug 4, 2026 | 226.70 | 226.70 | 222.30 | 225.20 | 225.20 | 1.17% | - |
| Aug 3, 2026 | 224.70 | 224.70 | 222.60 | 222.60 | 222.60 | -1.77% | - |
| Jul 31, 2026 | 222.70 | 226.60 | 222.70 | 226.60 | 226.60 | 4.67% | - |
| Jul 30, 2026 | 229.50 | 229.50 | 216.50 | 216.50 | 216.50 | -12.95% | - |
| Jul 29, 2026 | 249.30 | 250.80 | 248.70 | 248.70 | 248.70 | 0.69% | - |
| Jul 28, 2026 | 245.30 | 247.00 | 243.20 | 247.00 | 247.00 | 0.57% | - |
| Jul 27, 2026 | 247.20 | 247.20 | 244.50 | 245.60 | 245.60 | 0.20% | - |
| Jul 24, 2026 | 244.70 | 249.70 | 244.50 | 245.10 | 245.10 | 2.08% | - |
| Jul 23, 2026 | 242.40 | 242.40 | 239.40 | 240.10 | 240.10 | -0.79% | - |
| Jul 22, 2026 | 243.50 | 245.20 | 242.00 | 242.00 | 242.00 | -0.08% | - |
| Jul 21, 2026 | 237.20 | 242.20 | 237.20 | 242.20 | 242.20 | 0.75% | - |
| Jul 20, 2026 | 238.50 | 240.40 | 238.10 | 240.40 | 240.40 | 1.05% | - |
| Jul 17, 2026 | 236.20 | 237.90 | 235.30 | 237.90 | 237.90 | 0.38% | - |
| Jul 16, 2026 | 234.50 | 237.00 | 234.20 | 237.00 | 237.00 | 0.55% | 74 |
| Jul 15, 2026 | 231.70 | 235.70 | 231.70 | 235.70 | 235.70 | 1.68% | - |
| Jul 14, 2026 | 233.40 | 233.40 | 231.80 | 231.80 | 231.80 | -1.74% | - |
| Jul 13, 2026 | 236.10 | 238.10 | 235.90 | 235.90 | 235.90 | -0.55% | - |
| Jul 10, 2026 | 252.10 | 252.10 | 237.20 | 237.20 | 237.20 | -5.27% | - |
| Jul 9, 2026 | 250.10 | 250.70 | 248.90 | 250.40 | 250.40 | 0.81% | 66 |
| Jul 8, 2026 | 251.00 | 252.30 | 248.40 | 248.40 | 248.40 | -2.05% | 22 |
| Jul 7, 2026 | 254.50 | 255.20 | 253.30 | 253.60 | 253.60 | -0.67% | - |
| Jul 6, 2026 | 260.10 | 260.10 | 255.30 | 255.30 | 255.30 | -1.66% | - |
| Jul 3, 2026 | 264.10 | 264.10 | 257.50 | 259.60 | 259.60 | -2.22% | 38 |
| Jul 2, 2026 | 259.80 | 265.50 | 258.90 | 265.50 | 265.50 | 3.11% | - |
| Jul 1, 2026 | 263.80 | 266.00 | 257.50 | 257.50 | 257.50 | -2.17% | - |
| Jun 30, 2026 | 265.80 | 266.10 | 263.20 | 263.20 | 263.20 | -0.49% | - |
| Jun 29, 2026 | 259.90 | 264.50 | 259.90 | 264.50 | 264.50 | 2.24% | - |
| Jun 26, 2026 | 258.00 | 258.70 | 255.80 | 258.70 | 258.70 | 0.12% | - |
| Jun 25, 2026 | 253.80 | 258.40 | 253.80 | 258.40 | 258.40 | 1.61% | - |
| Jun 24, 2026 | 251.10 | 254.80 | 251.10 | 254.30 | 254.30 | 0.91% | - |
| Jun 23, 2026 | 250.30 | 253.70 | 250.30 | 252.00 | 252.00 | 2.07% | - |
| Jun 22, 2026 | 249.80 | 249.80 | 244.00 | 246.90 | 246.90 | -0.80% | - |