UCB SA (EBR:UCB)
Belgium
· Delayed Price · Currency is EUR 247.50
+7.60 (3.17%)
At close: Dec 5, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.50 | 262.00 | 245.10 | 247.50 | 247.50 | 3.17% | 387,392 |
| Dec 4, 2025 | 238.70 | 241.40 | 236.80 | 239.90 | 239.90 | 0.04% | 141,416 |
| Dec 3, 2025 | 243.50 | 246.60 | 239.80 | 239.80 | 239.80 | -1.32% | 218,329 |
| Dec 2, 2025 | 238.00 | 243.20 | 237.60 | 243.00 | 243.00 | 1.42% | 251,804 |
| Dec 1, 2025 | 239.70 | 242.70 | 237.40 | 239.60 | 239.60 | -0.37% | 201,958 |
| Nov 28, 2025 | 237.50 | 242.80 | 237.50 | 240.50 | 240.50 | 0.84% | 228,855 |
| Nov 27, 2025 | 236.80 | 238.50 | 235.30 | 238.50 | 238.50 | 0.29% | 99,858 |
| Nov 26, 2025 | 236.80 | 240.60 | 236.80 | 237.80 | 237.80 | 0.72% | 225,491 |
| Nov 25, 2025 | 236.80 | 237.10 | 232.70 | 236.10 | 236.10 | - | 251,196 |
| Nov 24, 2025 | 234.60 | 237.70 | 232.60 | 236.10 | 236.10 | 1.33% | 579,363 |
| Nov 21, 2025 | 225.20 | 235.70 | 225.00 | 233.00 | 233.00 | 1.48% | 362,421 |
| Nov 20, 2025 | 231.80 | 235.40 | 229.60 | 229.60 | 229.60 | 0.26% | 158,360 |
| Nov 19, 2025 | 228.00 | 233.30 | 227.70 | 229.00 | 229.00 | 0.44% | 262,589 |
| Nov 18, 2025 | 224.10 | 228.20 | 223.50 | 228.00 | 228.00 | -0.26% | 329,948 |
| Nov 17, 2025 | 226.50 | 228.90 | 224.80 | 228.60 | 228.60 | 0.75% | 242,816 |
| Nov 14, 2025 | 222.00 | 227.30 | 217.00 | 226.90 | 226.90 | 1.84% | 438,912 |
| Nov 13, 2025 | 230.00 | 230.40 | 221.50 | 222.80 | 222.80 | -2.92% | 457,844 |
| Nov 12, 2025 | 230.00 | 232.50 | 228.20 | 229.50 | 229.50 | 1.15% | 361,603 |
| Nov 11, 2025 | 225.90 | 228.90 | 224.90 | 226.90 | 226.90 | 1.20% | 215,195 |
| Nov 10, 2025 | 228.30 | 229.40 | 223.10 | 224.20 | 224.20 | -1.10% | 211,255 |
| Nov 7, 2025 | 223.40 | 232.50 | 222.30 | 226.70 | 226.70 | 2.49% | 489,871 |
| Nov 6, 2025 | 218.20 | 221.20 | 215.60 | 221.20 | 221.20 | 2.08% | 389,671 |
| Nov 5, 2025 | 214.50 | 217.50 | 213.00 | 216.70 | 216.70 | -0.32% | 247,339 |
| Nov 4, 2025 | 219.00 | 220.10 | 217.00 | 217.40 | 217.40 | -1.18% | 357,064 |
| Nov 3, 2025 | 219.60 | 223.20 | 218.70 | 220.00 | 220.00 | -1.12% | 257,110 |
| Oct 31, 2025 | 237.90 | 237.90 | 218.30 | 222.50 | 222.50 | -6.36% | 577,817 |
| Oct 30, 2025 | 233.50 | 238.30 | 232.50 | 237.60 | 237.60 | 0.98% | 262,466 |
| Oct 29, 2025 | 228.20 | 236.00 | 228.10 | 235.30 | 235.30 | 3.57% | 358,362 |
| Oct 28, 2025 | 238.60 | 239.00 | 224.00 | 227.20 | 227.20 | -5.45% | 583,064 |
| Oct 27, 2025 | 236.50 | 240.30 | 232.00 | 240.30 | 240.30 | -1.19% | 394,981 |
| Oct 24, 2025 | 248.60 | 248.60 | 242.10 | 243.20 | 243.20 | -1.30% | 290,338 |
| Oct 23, 2025 | 245.10 | 247.10 | 244.00 | 246.40 | 246.40 | 0.53% | 231,223 |
| Oct 22, 2025 | 252.50 | 253.70 | 245.10 | 245.10 | 245.10 | -4.15% | 273,767 |
| Oct 21, 2025 | 247.00 | 256.10 | 247.00 | 255.70 | 255.70 | 0.95% | 226,199 |
| Oct 20, 2025 | 250.50 | 254.10 | 249.80 | 253.30 | 253.30 | 1.89% | 148,271 |
| Oct 17, 2025 | 252.80 | 253.50 | 246.90 | 248.60 | 248.60 | -2.78% | 377,890 |
| Oct 16, 2025 | 255.80 | 257.80 | 253.10 | 255.70 | 255.70 | -0.39% | 167,736 |
| Oct 15, 2025 | 259.90 | 260.50 | 254.20 | 256.70 | 256.70 | -0.54% | 184,346 |
| Oct 14, 2025 | 258.20 | 261.00 | 256.20 | 258.10 | 258.10 | -0.73% | 156,184 |
| Oct 13, 2025 | 256.30 | 260.70 | 255.50 | 260.00 | 260.00 | 1.56% | 179,170 |
| Oct 10, 2025 | 257.90 | 259.00 | 255.20 | 256.00 | 256.00 | -1.61% | 178,407 |
| Oct 9, 2025 | 255.00 | 263.20 | 254.40 | 260.20 | 260.20 | 1.40% | 194,050 |
| Oct 8, 2025 | 254.20 | 259.30 | 254.20 | 256.60 | 256.60 | 1.06% | 163,199 |
| Oct 7, 2025 | 251.00 | 253.90 | 249.50 | 253.90 | 253.90 | 0.28% | 185,209 |
| Oct 6, 2025 | 252.00 | 256.90 | 250.10 | 253.20 | 253.20 | 0.48% | 189,779 |
| Oct 3, 2025 | 246.00 | 253.55 | 245.60 | 252.00 | 252.00 | 2.27% | 205,083 |
| Oct 2, 2025 | 247.10 | 251.20 | 244.60 | 246.40 | 246.40 | 0.28% | 247,986 |
| Oct 1, 2025 | 244.30 | 247.20 | 242.40 | 245.70 | 245.70 | 4.55% | 383,819 |
| Sep 30, 2025 | 225.90 | 237.20 | 222.50 | 235.00 | 235.00 | 3.25% | 319,137 |
| Sep 29, 2025 | 230.00 | 237.00 | 226.50 | 227.60 | 227.60 | 15.59% | 976,309 |
| Sep 26, 2025 | 192.55 | 200.30 | 191.20 | 196.90 | 196.90 | 0.20% | 204,366 |
| Sep 25, 2025 | 203.40 | 203.60 | 196.50 | 196.50 | 196.50 | -3.91% | 271,901 |
| Sep 24, 2025 | 204.30 | 206.00 | 202.30 | 204.50 | 204.50 | 0.05% | 131,193 |
| Sep 23, 2025 | 205.60 | 206.30 | 203.20 | 204.40 | 204.40 | -1.02% | 97,209 |
| Sep 22, 2025 | 204.30 | 207.60 | 203.00 | 206.50 | 206.50 | 1.57% | 118,536 |
| Sep 19, 2025 | 203.10 | 205.90 | 203.10 | 203.30 | 203.30 | -0.10% | 661,612 |
| Sep 18, 2025 | 204.30 | 205.00 | 202.00 | 203.50 | 203.50 | 0.25% | 157,139 |
| Sep 17, 2025 | 203.50 | 205.30 | 202.60 | 203.00 | 203.00 | -0.44% | 164,988 |
| Sep 16, 2025 | 204.80 | 205.70 | 203.10 | 203.90 | 203.90 | -0.78% | 184,838 |
| Sep 15, 2025 | 206.90 | 208.60 | 204.80 | 205.50 | 205.50 | -0.92% | 119,722 |
| Sep 12, 2025 | 209.20 | 210.00 | 207.40 | 207.40 | 207.40 | -1.14% | 247,561 |
| Sep 11, 2025 | 208.60 | 210.70 | 208.00 | 209.80 | 209.80 | 0.67% | 111,521 |
| Sep 10, 2025 | 210.30 | 213.20 | 208.30 | 208.40 | 208.40 | -0.33% | 180,973 |
| Sep 9, 2025 | 209.10 | 209.90 | 205.90 | 209.10 | 209.10 | -0.62% | 218,943 |
| Sep 8, 2025 | 209.00 | 210.50 | 207.50 | 210.40 | 210.40 | 1.69% | 213,267 |
| Sep 5, 2025 | 205.20 | 208.50 | 203.90 | 206.90 | 206.90 | 1.12% | 176,260 |
| Sep 4, 2025 | 203.00 | 207.50 | 202.60 | 204.60 | 204.60 | 1.29% | 190,543 |
| Sep 3, 2025 | 199.60 | 202.50 | 198.95 | 202.00 | 202.00 | 2.15% | 176,317 |
| Sep 2, 2025 | 198.65 | 200.30 | 196.55 | 197.75 | 197.75 | -0.73% | 158,569 |
| Sep 1, 2025 | 200.00 | 201.90 | 198.40 | 199.20 | 199.20 | -0.33% | 102,294 |
| Aug 29, 2025 | 200.40 | 201.40 | 197.70 | 199.85 | 199.85 | -0.27% | 191,806 |
| Aug 28, 2025 | 201.00 | 201.50 | 198.65 | 200.40 | 200.40 | -0.40% | 111,531 |
| Aug 27, 2025 | 199.50 | 202.40 | 199.50 | 201.20 | 201.20 | 0.73% | 88,962 |
| Aug 26, 2025 | 198.00 | 200.90 | 197.90 | 199.75 | 199.75 | -0.62% | 257,885 |
| Aug 25, 2025 | 198.00 | 201.90 | 197.70 | 201.00 | 201.00 | 1.88% | 137,106 |
| Aug 22, 2025 | 198.85 | 200.50 | 197.30 | 197.30 | 197.30 | -0.85% | 144,003 |
| Aug 21, 2025 | 194.55 | 199.25 | 194.55 | 199.00 | 199.00 | 1.95% | 167,100 |
| Aug 20, 2025 | 191.45 | 195.50 | 191.45 | 195.20 | 195.20 | 1.40% | 146,088 |
| Aug 19, 2025 | 194.95 | 194.95 | 192.45 | 192.50 | 192.50 | -1.51% | 127,157 |
| Aug 18, 2025 | 193.50 | 196.05 | 193.35 | 195.45 | 195.45 | 1.53% | 140,520 |
| Aug 15, 2025 | 194.75 | 195.25 | 192.50 | 192.50 | 192.50 | -0.93% | 146,907 |
| Aug 14, 2025 | 189.50 | 194.60 | 189.50 | 194.30 | 194.30 | 2.10% | 121,417 |
| Aug 13, 2025 | 187.85 | 191.70 | 187.05 | 190.30 | 190.30 | 1.74% | 153,891 |
| Aug 12, 2025 | 186.40 | 187.60 | 186.10 | 187.05 | 187.05 | 0.24% | 88,867 |
| Aug 11, 2025 | 185.50 | 187.10 | 184.75 | 186.60 | 186.60 | 1.14% | 110,708 |
| Aug 8, 2025 | 185.35 | 185.85 | 183.90 | 184.50 | 184.50 | - | 129,563 |
| Aug 7, 2025 | 181.95 | 184.95 | 181.15 | 184.50 | 184.50 | 0.93% | 133,282 |
| Aug 6, 2025 | 187.00 | 187.40 | 182.30 | 182.80 | 182.80 | -2.17% | 213,706 |
| Aug 5, 2025 | 186.65 | 189.35 | 186.15 | 186.85 | 186.85 | 1.19% | 237,396 |
| Aug 4, 2025 | 185.60 | 185.80 | 182.70 | 184.65 | 184.65 | -0.11% | 231,017 |
| Aug 1, 2025 | 182.95 | 187.55 | 181.30 | 184.85 | 184.85 | -2.94% | 270,829 |
| Jul 31, 2025 | 200.00 | 206.50 | 188.85 | 190.45 | 190.45 | 2.72% | 500,052 |
| Jul 30, 2025 | 184.95 | 189.65 | 184.90 | 185.40 | 185.40 | 0.19% | 334,094 |
| Jul 29, 2025 | 180.40 | 186.10 | 180.35 | 185.05 | 185.05 | 3.47% | 307,328 |
| Jul 28, 2025 | 181.25 | 182.00 | 177.70 | 178.85 | 178.85 | 0.39% | 166,142 |
| Jul 25, 2025 | 178.90 | 180.80 | 177.60 | 178.15 | 178.15 | -0.42% | 115,360 |
| Jul 24, 2025 | 179.00 | 182.50 | 177.65 | 178.90 | 178.90 | 0.59% | 246,819 |
| Jul 23, 2025 | 174.45 | 177.85 | 174.05 | 177.85 | 177.85 | 3.07% | 266,510 |
| Jul 22, 2025 | 173.35 | 174.05 | 169.35 | 172.55 | 172.55 | -0.43% | 169,612 |
| Jul 21, 2025 | 173.85 | 176.25 | 171.70 | 173.30 | 173.30 | -0.89% | 124,034 |