UCB SA (EBR:UCB)
Belgium
· Delayed Price · Currency is EUR 251.00
-6.90 (-2.68%)
At close: Mar 6, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 251.00 | 254.70 | 248.80 | 251.00 | 251.00 | -2.68% | 291,265 |
| Mar 5, 2026 | 263.00 | 265.20 | 257.90 | 257.90 | 257.90 | -1.98% | 211,235 |
| Mar 4, 2026 | 254.40 | 264.70 | 252.90 | 263.10 | 263.10 | 4.03% | 326,590 |
| Mar 3, 2026 | 246.00 | 253.70 | 244.80 | 252.90 | 252.90 | 1.32% | 321,132 |
| Mar 2, 2026 | 244.60 | 254.10 | 242.00 | 249.60 | 249.60 | -1.07% | 267,111 |
| Feb 27, 2026 | 248.40 | 255.60 | 247.80 | 252.30 | 252.30 | 1.57% | 615,729 |
| Feb 26, 2026 | 260.00 | 268.30 | 248.40 | 248.40 | 248.40 | -7.90% | 523,011 |
| Feb 25, 2026 | 271.80 | 271.80 | 265.50 | 269.70 | 269.70 | -0.44% | 326,237 |
| Feb 24, 2026 | 271.00 | 271.90 | 266.20 | 270.90 | 270.90 | 0.26% | 222,821 |
| Feb 23, 2026 | 276.00 | 276.00 | 267.90 | 270.20 | 270.20 | -2.14% | 283,149 |
| Feb 20, 2026 | 282.20 | 285.90 | 276.10 | 276.10 | 276.10 | -2.51% | 308,075 |
| Feb 19, 2026 | 285.00 | 289.50 | 282.50 | 283.20 | 283.20 | -0.77% | 175,528 |
| Feb 18, 2026 | 280.60 | 286.40 | 278.60 | 285.40 | 285.40 | 0.67% | 179,604 |
| Feb 17, 2026 | 278.60 | 285.60 | 276.90 | 283.50 | 283.50 | 1.00% | 238,826 |
| Feb 16, 2026 | 279.00 | 280.70 | 275.00 | 280.70 | 280.70 | 0.43% | 88,931 |
| Feb 13, 2026 | 273.00 | 279.50 | 269.50 | 279.50 | 279.50 | 2.12% | 314,251 |
| Feb 12, 2026 | 263.90 | 276.20 | 263.90 | 273.70 | 273.70 | 3.67% | 260,264 |
| Feb 11, 2026 | 264.00 | 266.10 | 260.60 | 264.00 | 264.00 | -0.38% | 154,975 |
| Feb 10, 2026 | 264.10 | 266.60 | 262.20 | 265.00 | 265.00 | -0.49% | 122,869 |
| Feb 9, 2026 | 262.00 | 266.90 | 261.70 | 266.30 | 266.30 | 1.64% | 134,140 |
| Feb 6, 2026 | 263.80 | 266.00 | 258.30 | 262.00 | 262.00 | -2.31% | 177,200 |
| Feb 5, 2026 | 263.30 | 268.90 | 260.10 | 268.20 | 268.20 | 0.64% | 209,371 |
| Feb 4, 2026 | 260.50 | 269.90 | 257.50 | 266.50 | 266.50 | 2.11% | 177,833 |
| Feb 3, 2026 | 262.00 | 264.50 | 257.60 | 261.00 | 261.00 | 0.15% | 177,171 |
| Feb 2, 2026 | 255.10 | 261.40 | 253.90 | 260.60 | 260.60 | 2.04% | 142,229 |
| Jan 30, 2026 | 253.40 | 256.50 | 251.80 | 255.40 | 255.40 | 0.95% | 168,116 |
| Jan 29, 2026 | 252.10 | 254.80 | 250.80 | 253.00 | 253.00 | -0.12% | 140,442 |
| Jan 28, 2026 | 259.10 | 260.00 | 250.10 | 253.30 | 253.30 | -3.32% | 170,512 |
| Jan 27, 2026 | 260.50 | 263.10 | 257.90 | 262.00 | 262.00 | 1.16% | 114,661 |
| Jan 26, 2026 | 256.70 | 259.70 | 254.00 | 259.00 | 259.00 | 0.62% | 95,530 |
| Jan 23, 2026 | 262.20 | 262.60 | 256.20 | 257.40 | 257.40 | -0.58% | 138,343 |
| Jan 22, 2026 | 255.00 | 260.40 | 252.50 | 258.90 | 258.90 | 2.37% | 172,482 |
| Jan 21, 2026 | 255.60 | 258.00 | 252.00 | 252.90 | 252.90 | -1.37% | 177,969 |
| Jan 20, 2026 | 253.90 | 256.40 | 250.70 | 256.40 | 256.40 | -0.58% | 192,833 |
| Jan 19, 2026 | 261.30 | 264.00 | 256.90 | 257.90 | 257.90 | -2.90% | 157,941 |
| Jan 16, 2026 | 262.00 | 268.40 | 261.00 | 265.60 | 265.60 | 2.35% | 243,249 |
| Jan 15, 2026 | 258.00 | 261.80 | 256.50 | 259.50 | 259.50 | -0.04% | 205,260 |
| Jan 14, 2026 | 254.10 | 261.40 | 254.10 | 259.60 | 259.60 | 2.12% | 253,621 |
| Jan 13, 2026 | 251.00 | 255.50 | 251.00 | 254.20 | 254.20 | 0.91% | 121,015 |
| Jan 12, 2026 | 252.20 | 254.00 | 248.90 | 251.90 | 251.90 | -1.14% | 123,319 |
| Jan 9, 2026 | 251.20 | 257.60 | 249.80 | 254.80 | 254.80 | 0.91% | 145,625 |
| Jan 8, 2026 | 255.40 | 259.70 | 249.80 | 252.50 | 252.50 | -1.41% | 225,188 |
| Jan 7, 2026 | 252.20 | 258.50 | 251.00 | 256.10 | 256.10 | 1.55% | 164,492 |
| Jan 6, 2026 | 236.20 | 252.60 | 236.20 | 252.20 | 252.20 | 7.36% | 228,896 |
| Jan 5, 2026 | 236.40 | 240.70 | 232.50 | 234.90 | 234.90 | 0.30% | 198,712 |
| Jan 2, 2026 | 236.10 | 241.10 | 234.20 | 234.20 | 234.20 | -1.84% | 170,390 |
| Dec 31, 2025 | 237.10 | 238.60 | 235.20 | 238.60 | 238.60 | 0.63% | 74,360 |
| Dec 30, 2025 | 235.30 | 237.70 | 235.30 | 237.10 | 237.10 | 0.30% | 113,724 |
| Dec 29, 2025 | 236.30 | 239.30 | 234.70 | 236.40 | 236.40 | 0.38% | 114,139 |
| Dec 24, 2025 | 238.50 | 239.30 | 235.00 | 235.50 | 235.50 | -2.20% | 26,537 |
| Dec 23, 2025 | 237.50 | 242.10 | 237.00 | 240.80 | 240.80 | 1.39% | 125,369 |
| Dec 22, 2025 | 239.30 | 240.10 | 236.30 | 237.50 | 237.50 | -1.53% | 167,566 |
| Dec 19, 2025 | 237.40 | 241.20 | 235.10 | 241.20 | 241.20 | 2.03% | 424,862 |
| Dec 18, 2025 | 233.10 | 237.70 | 233.00 | 236.40 | 236.40 | 0.55% | 135,537 |
| Dec 17, 2025 | 236.40 | 240.30 | 233.70 | 235.10 | 235.10 | -1.01% | 239,078 |
| Dec 16, 2025 | 236.60 | 240.50 | 235.90 | 237.50 | 237.50 | -0.25% | 235,258 |
| Dec 15, 2025 | 235.90 | 238.30 | 234.00 | 238.10 | 238.10 | 1.19% | 233,941 |
| Dec 12, 2025 | 239.40 | 239.80 | 234.90 | 235.30 | 235.30 | -2.24% | 280,024 |
| Dec 11, 2025 | 240.60 | 241.50 | 238.20 | 240.70 | 240.70 | -0.62% | 184,574 |
| Dec 10, 2025 | 242.20 | 244.30 | 240.20 | 242.20 | 242.20 | - | 214,889 |
| Dec 9, 2025 | 248.50 | 248.60 | 240.30 | 242.20 | 242.20 | -2.42% | 309,700 |
| Dec 8, 2025 | 248.90 | 253.00 | 246.60 | 248.20 | 248.20 | 0.28% | 207,967 |
| 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 |