UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 277.60
+4.80 (1.76%)
At close: Oct 29, 2026
VIE:UCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 272.60 | 277.60 | 272.60 | 277.60 | 277.60 | 1.76% | - |
| Oct 28, 2026 | 270.30 | 272.80 | 269.40 | 272.80 | 272.80 | 1.22% | - |
| Oct 27, 2026 | 273.80 | 273.80 | 267.60 | 269.50 | 269.50 | -0.04% | 2 |
| Oct 23, 2026 | 259.40 | 269.60 | 259.40 | 269.60 | 269.60 | 3.65% | 144 |
| Oct 22, 2026 | 238.70 | 260.10 | 232.60 | 260.10 | 260.10 | 20.92% | 407 |
| Oct 21, 2026 | 217.60 | 217.60 | 215.10 | 215.10 | 215.10 | 0.94% | - |
| Oct 20, 2026 | 206.30 | 213.10 | 206.30 | 213.10 | 213.10 | 4.36% | - |
| Oct 19, 2026 | 205.40 | 205.40 | 203.10 | 204.20 | 204.20 | -0.10% | - |
| Oct 16, 2026 | 204.90 | 204.90 | 202.50 | 204.40 | 204.40 | -1.21% | - |
| Oct 15, 2026 | 201.90 | 206.90 | 201.90 | 206.90 | 206.90 | 3.68% | - |
| Oct 14, 2026 | 199.05 | 199.70 | 199.05 | 199.55 | 199.55 | -1.80% | - |
| Oct 13, 2026 | 205.00 | 205.00 | 203.20 | 203.20 | 203.20 | -1.17% | - |
| Oct 12, 2026 | 205.40 | 205.60 | 204.60 | 205.60 | 205.60 | 0.69% | - |
| Oct 9, 2026 | 202.10 | 204.20 | 202.10 | 204.20 | 204.20 | -0.54% | - |
| Oct 8, 2026 | 202.30 | 205.30 | 202.20 | 205.30 | 205.30 | 0.83% | - |
| Oct 7, 2026 | 201.90 | 203.60 | 201.00 | 203.60 | 203.60 | 0.84% | - |
| Oct 6, 2026 | 203.50 | 203.60 | 201.90 | 201.90 | 201.90 | -0.25% | - |
| Oct 5, 2026 | 204.60 | 204.60 | 202.40 | 202.40 | 202.40 | -0.88% | - |
| Oct 2, 2026 | 201.70 | 204.20 | 201.70 | 204.20 | 204.20 | -1.02% | - |
| Oct 1, 2026 | 204.10 | 206.30 | 203.20 | 206.30 | 206.30 | -0.05% | - |
| Sep 30, 2026 | 205.50 | 206.40 | 204.70 | 206.40 | 206.40 | -1.76% | - |
| Sep 29, 2026 | 215.40 | 215.40 | 210.10 | 210.10 | 210.10 | -1.04% | - |
| Sep 28, 2026 | 214.90 | 215.50 | 212.30 | 212.30 | 212.30 | -1.12% | - |
| Sep 25, 2026 | 215.00 | 215.00 | 213.30 | 214.70 | 214.70 | 1.80% | - |
| Sep 24, 2026 | 212.50 | 213.30 | 210.90 | 210.90 | 210.90 | -1.03% | - |
| Sep 23, 2026 | 214.70 | 214.70 | 213.10 | 213.10 | 213.10 | 1.82% | - |
| Sep 22, 2026 | 212.20 | 212.30 | 209.30 | 209.30 | 209.30 | -0.99% | - |
| Sep 21, 2026 | 209.50 | 211.40 | 208.50 | 211.40 | 211.40 | 0.33% | - |
| Sep 18, 2026 | 210.20 | 210.70 | 210.10 | 210.70 | 210.70 | 1.64% | - |
| Sep 17, 2026 | 205.70 | 207.30 | 205.70 | 207.30 | 207.30 | -0.72% | 76 |
| Sep 16, 2026 | 210.90 | 210.90 | 208.80 | 208.80 | 208.80 | 0.05% | - |
| Sep 15, 2026 | 211.00 | 211.10 | 208.70 | 208.70 | 208.70 | -0.90% | - |
| Sep 14, 2026 | 207.30 | 210.60 | 207.30 | 210.60 | 210.60 | 0.77% | - |
| Sep 11, 2026 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 4.03% | - |
| Sep 10, 2026 | 204.70 | 204.70 | 200.90 | 200.90 | 200.90 | -1.57% | - |
| Sep 9, 2026 | 206.00 | 206.00 | 203.40 | 204.10 | 204.10 | -1.92% | - |
| Sep 8, 2026 | 209.90 | 209.90 | 208.10 | 208.10 | 208.10 | -1.89% | - |
| Sep 7, 2026 | 210.40 | 212.10 | 210.40 | 212.10 | 212.10 | -0.89% | - |
| Sep 4, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -3.47% | - |
| Sep 3, 2026 | 221.10 | 221.70 | 219.20 | 221.70 | 221.70 | 0.91% | - |
| Sep 2, 2026 | 218.50 | 219.70 | 215.60 | 219.70 | 219.70 | -0.36% | - |
| Sep 1, 2026 | 216.10 | 220.50 | 216.10 | 220.50 | 220.50 | 2.46% | - |
| Aug 31, 2026 | 215.70 | 215.70 | 215.10 | 215.20 | 215.20 | -1.15% | - |
| 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% | - |