UCB SA (VIE:UCB)
Austria · Delayed Price · Currency is EUR 248.00
+0.20 (0.08%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:UCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 252.40 | 252.40 | 247.80 | 247.80 | 247.80 | -2.48% | - |
| Jun 1, 2026 | 250.10 | 256.20 | 250.10 | 254.10 | 254.10 | 1.52% | - |
| May 29, 2026 | 245.00 | 250.60 | 245.00 | 250.30 | 250.30 | 2.50% | 75 |
| May 28, 2026 | 241.60 | 244.20 | 240.80 | 244.20 | 244.20 | -0.33% | - |
| May 27, 2026 | 245.70 | 248.40 | 245.00 | 245.00 | 245.00 | 0.53% | - |
| May 26, 2026 | 242.40 | 244.40 | 242.40 | 243.70 | 243.70 | -0.29% | - |
| May 25, 2026 | 242.90 | 244.40 | 242.90 | 244.40 | 244.40 | 1.08% | - |
| May 22, 2026 | 241.30 | 241.80 | 240.70 | 241.80 | 241.80 | 0.46% | - |
| May 21, 2026 | 237.50 | 240.70 | 237.50 | 240.70 | 240.70 | 0.96% | - |
| May 20, 2026 | 236.30 | 239.20 | 236.30 | 238.40 | 238.40 | 1.06% | 40 |
| May 19, 2026 | 230.60 | 237.70 | 230.60 | 235.90 | 235.90 | 2.92% | - |
| May 18, 2026 | 234.10 | 235.60 | 229.20 | 229.20 | 229.20 | -4.34% | - |
| May 15, 2026 | 239.90 | 239.90 | 238.80 | 239.60 | 239.60 | -0.25% | - |
| May 14, 2026 | 239.40 | 240.20 | 239.40 | 240.20 | 240.20 | 0.88% | - |
| May 13, 2026 | 240.00 | 241.80 | 238.10 | 238.10 | 238.10 | -0.42% | - |
| May 12, 2026 | 232.90 | 239.10 | 232.90 | 239.10 | 239.10 | 1.53% | - |
| May 11, 2026 | 233.80 | 235.50 | 232.60 | 235.50 | 235.50 | 0.56% | - |
| May 8, 2026 | 232.20 | 234.20 | 231.10 | 234.20 | 234.20 | -0.47% | 80 |
| May 7, 2026 | 237.60 | 237.60 | 235.30 | 235.30 | 235.30 | 0.99% | - |
| May 6, 2026 | 234.60 | 234.60 | 233.00 | 233.00 | 233.00 | 0.82% | - |
| May 5, 2026 | 230.00 | 231.60 | 230.00 | 231.10 | 231.10 | 1.49% | - |
| May 4, 2026 | 227.30 | 227.80 | 227.20 | 227.70 | 227.70 | -0.52% | - |
| Apr 30, 2026 | 225.60 | 229.90 | 225.50 | 229.90 | 228.89 | 2.27% | - |
| Apr 29, 2026 | 227.00 | 227.00 | 224.80 | 224.80 | 223.81 | -1.92% | - |
| Apr 28, 2026 | 233.40 | 233.40 | 227.10 | 229.20 | 228.19 | -2.88% | - |
| Apr 27, 2026 | 239.60 | 239.60 | 236.00 | 236.00 | 234.96 | -2.76% | - |
| Apr 24, 2026 | 240.70 | 242.70 | 240.70 | 242.70 | 241.63 | -1.78% | - |
| Apr 23, 2026 | 242.00 | 247.20 | 242.00 | 247.10 | 246.01 | 1.90% | - |
| Apr 22, 2026 | 247.60 | 247.60 | 242.50 | 242.50 | 241.43 | -3.46% | - |
| Apr 21, 2026 | 258.70 | 258.70 | 251.20 | 251.20 | 250.09 | -1.84% | - |
| Apr 20, 2026 | 260.40 | 260.40 | 254.70 | 255.90 | 254.77 | -2.77% | - |
| Apr 17, 2026 | 256.70 | 263.20 | 256.70 | 263.20 | 262.04 | 0.88% | - |
| Apr 16, 2026 | 264.80 | 264.80 | 258.80 | 260.90 | 259.75 | -3.16% | - |
| Apr 15, 2026 | 273.20 | 273.20 | 269.40 | 269.40 | 268.21 | -1.57% | - |
| Apr 14, 2026 | 273.60 | 273.70 | 273.40 | 273.70 | 272.49 | -0.55% | - |
| Apr 13, 2026 | 271.80 | 275.20 | 271.80 | 275.20 | 273.99 | -0.15% | - |
| Apr 10, 2026 | 272.80 | 276.30 | 272.80 | 275.60 | 274.38 | 3.30% | - |
| Apr 9, 2026 | 267.30 | 267.30 | 265.30 | 266.80 | 265.62 | -0.74% | - |
| Apr 8, 2026 | 266.60 | 268.80 | 266.60 | 268.80 | 267.61 | 2.87% | - |
| Apr 7, 2026 | 258.50 | 262.90 | 258.50 | 261.30 | 260.15 | 0.50% | - |
| Apr 2, 2026 | 264.70 | 264.70 | 260.00 | 260.00 | 258.85 | -2.51% | - |
| Apr 1, 2026 | 264.00 | 266.70 | 263.10 | 266.70 | 265.52 | 3.49% | 80 |
| Mar 31, 2026 | 255.10 | 257.70 | 255.10 | 257.70 | 256.56 | 1.50% | 43 |
| Mar 30, 2026 | 251.70 | 254.80 | 251.70 | 253.90 | 252.78 | 1.07% | 43 |
| Mar 27, 2026 | 253.80 | 253.80 | 247.50 | 251.20 | 250.09 | -0.48% | - |
| Mar 26, 2026 | 252.30 | 253.00 | 250.50 | 252.40 | 251.29 | -0.94% | - |
| Mar 25, 2026 | 251.10 | 254.80 | 251.10 | 254.80 | 253.68 | 1.92% | - |
| Mar 24, 2026 | 249.50 | 252.00 | 249.50 | 250.00 | 248.90 | 0.60% | - |
| Mar 23, 2026 | 240.20 | 249.20 | 240.20 | 248.50 | 247.40 | 0.61% | 60 |
| Mar 20, 2026 | 253.20 | 253.20 | 247.00 | 247.00 | 245.91 | -1.59% | - |