UCB SA (EBR:UCB)
Belgium
· Delayed Price · Currency is EUR 227.70
-10.20 (-4.29%)
Apr 28, 2026, 5:39 PM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 235.00 | 235.00 | 223.70 | 227.70 | 227.70 | -4.29% | 683,543 |
| Apr 27, 2026 | 238.60 | 239.80 | 235.70 | 237.90 | 237.90 | -0.46% | 180,517 |
| Apr 24, 2026 | 244.10 | 244.40 | 237.10 | 239.00 | 239.00 | -2.96% | 299,812 |
| Apr 23, 2026 | 241.50 | 248.80 | 240.10 | 246.30 | 246.30 | 1.32% | 192,392 |
| Apr 22, 2026 | 245.00 | 248.00 | 240.30 | 243.10 | 243.10 | -1.62% | 272,921 |
| Apr 21, 2026 | 257.40 | 259.00 | 247.10 | 247.10 | 247.10 | -4.59% | 417,416 |
| Apr 20, 2026 | 261.50 | 261.50 | 253.80 | 259.00 | 259.00 | -1.86% | 219,905 |
| Apr 17, 2026 | 255.00 | 263.90 | 255.00 | 263.90 | 263.90 | 2.01% | 296,448 |
| Apr 16, 2026 | 265.50 | 266.70 | 255.30 | 258.70 | 258.70 | -2.63% | 299,433 |
| Apr 15, 2026 | 270.30 | 273.40 | 265.70 | 265.70 | 265.70 | -1.81% | 296,521 |
| Apr 14, 2026 | 274.40 | 275.60 | 270.60 | 270.60 | 270.60 | -1.24% | 362,962 |
| Apr 13, 2026 | 270.00 | 278.40 | 270.00 | 274.00 | 274.00 | -0.36% | 247,174 |
| Apr 10, 2026 | 271.20 | 276.30 | 268.60 | 275.00 | 275.00 | 1.18% | 286,027 |
| Apr 9, 2026 | 267.60 | 271.80 | 263.60 | 271.80 | 271.80 | 1.49% | 197,049 |
| Apr 8, 2026 | 269.00 | 271.60 | 263.20 | 267.80 | 267.80 | 1.67% | 339,061 |
| Apr 7, 2026 | 261.60 | 264.50 | 256.90 | 263.40 | 263.40 | -0.42% | 256,757 |
| Apr 2, 2026 | 262.90 | 267.70 | 258.00 | 264.50 | 264.50 | -1.23% | 241,891 |
| Apr 1, 2026 | 262.60 | 268.20 | 262.50 | 267.80 | 267.80 | 3.60% | 200,864 |
| Mar 31, 2026 | 255.40 | 260.70 | 252.50 | 258.50 | 258.50 | 2.01% | 238,426 |
| Mar 30, 2026 | 252.50 | 255.70 | 251.60 | 253.40 | 253.40 | 0.56% | 153,590 |
| Mar 27, 2026 | 252.80 | 254.80 | 245.20 | 252.00 | 252.00 | 0.28% | 292,979 |
| Mar 26, 2026 | 253.40 | 253.60 | 250.00 | 251.30 | 251.30 | -1.02% | 196,119 |
| Mar 25, 2026 | 251.80 | 256.00 | 248.90 | 253.90 | 253.90 | 2.63% | 196,523 |
| Mar 24, 2026 | 249.00 | 251.90 | 247.40 | 247.40 | 247.40 | -0.48% | 431,815 |
| Mar 23, 2026 | 241.60 | 252.00 | 238.90 | 248.60 | 248.60 | 0.81% | 238,767 |
| Mar 20, 2026 | 252.00 | 254.50 | 243.90 | 246.60 | 246.60 | -2.14% | 589,434 |
| Mar 19, 2026 | 251.60 | 253.80 | 247.40 | 252.00 | 252.00 | -0.75% | 287,577 |
| Mar 18, 2026 | 260.00 | 261.50 | 253.20 | 253.90 | 253.90 | -1.55% | 251,860 |
| Mar 17, 2026 | 254.60 | 262.00 | 254.50 | 257.90 | 257.90 | 1.18% | 290,092 |
| Mar 16, 2026 | 251.00 | 254.90 | 248.50 | 254.90 | 254.90 | 2.12% | 157,757 |
| Mar 13, 2026 | 252.40 | 256.10 | 248.70 | 249.60 | 249.60 | -1.19% | 212,641 |
| Mar 12, 2026 | 255.40 | 259.20 | 252.60 | 252.60 | 252.60 | -0.47% | 240,460 |
| Mar 11, 2026 | 262.30 | 263.90 | 248.80 | 253.80 | 253.80 | -3.61% | 280,177 |
| Mar 10, 2026 | 260.20 | 263.30 | 257.60 | 263.30 | 263.30 | 2.69% | 256,107 |
| Mar 9, 2026 | 246.00 | 256.40 | 244.10 | 256.40 | 256.40 | 2.15% | 250,704 |
| 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 |