UCB SA (ETR:UNC)
Germany
· Delayed Price · Currency is EUR 227.40
-21.00 (-8.45%)
At close: Apr 28, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 2.43% | - |
| Apr 24, 2026 | 241.60 | 242.50 | 241.60 | 242.50 | 242.50 | -1.86% | 35 |
| Apr 23, 2026 | 246.20 | 247.20 | 246.10 | 247.10 | 247.10 | 2.36% | 138 |
| Apr 22, 2026 | 245.30 | 245.30 | 241.40 | 241.40 | 241.40 | -5.15% | 259 |
| Apr 21, 2026 | 257.20 | 257.20 | 252.00 | 254.50 | 254.50 | -1.59% | 110 |
| Apr 20, 2026 | 254.80 | 258.60 | 254.80 | 258.60 | 258.60 | -2.01% | 24 |
| Apr 17, 2026 | 256.50 | 263.90 | 256.50 | 263.90 | 263.90 | 2.97% | 70 |
| Apr 16, 2026 | 264.20 | 264.20 | 256.30 | 256.30 | 256.30 | -4.90% | 102 |
| Apr 15, 2026 | 268.40 | 269.50 | 266.50 | 269.50 | 269.50 | -1.79% | 35 |
| Apr 14, 2026 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0.04% | 52 |
| Apr 13, 2026 | 272.50 | 277.70 | 272.50 | 274.30 | 274.30 | 0.26% | 100 |
| Apr 10, 2026 | 274.50 | 274.50 | 273.60 | 273.60 | 273.60 | 2.70% | 38 |
| Apr 9, 2026 | 265.50 | 266.40 | 265.50 | 266.40 | 266.40 | 0.08% | 35 |
| Apr 8, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 1.22% | 67 |
| Apr 7, 2026 | 258.70 | 263.80 | 258.70 | 263.00 | 263.00 | 0.69% | 151 |
| Apr 2, 2026 | 260.10 | 261.20 | 260.10 | 261.20 | 261.20 | -2.28% | 79 |
| Apr 1, 2026 | 267.00 | 267.30 | 267.00 | 267.30 | 267.30 | 3.28% | 128 |
| Mar 31, 2026 | 257.40 | 259.80 | 257.40 | 258.80 | 258.80 | 2.17% | 68 |
| Mar 30, 2026 | 252.80 | 255.40 | 252.70 | 253.30 | 253.30 | 0.64% | 170 |
| Mar 27, 2026 | 250.70 | 251.70 | 249.00 | 251.70 | 251.70 | -0.04% | 138 |
| Mar 26, 2026 | 252.30 | 252.30 | 251.80 | 251.80 | 251.80 | -1.25% | 103 |
| Mar 25, 2026 | 251.70 | 255.00 | 251.70 | 255.00 | 255.00 | 2.95% | 39 |
| Mar 24, 2026 | 248.50 | 248.50 | 247.70 | 247.70 | 247.70 | -0.28% | 79 |
| Mar 23, 2026 | 241.40 | 249.90 | 241.40 | 248.40 | 248.40 | 1.72% | 37 |
| Mar 20, 2026 | 247.00 | 247.10 | 244.10 | 244.20 | 244.20 | -2.98% | 178 |
| Mar 19, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -1.53% | 1 |
| Mar 18, 2026 | 255.70 | 255.70 | 255.60 | 255.60 | 255.60 | -1.84% | 38 |
| Mar 17, 2026 | 254.20 | 260.40 | 254.20 | 260.40 | 260.40 | 3.25% | 42 |
| Mar 16, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 1.04% | 40 |
| Mar 13, 2026 | 254.50 | 254.50 | 249.60 | 249.60 | 249.60 | -1.34% | 34 |
| Mar 12, 2026 | 255.20 | 255.20 | 253.00 | 253.00 | 253.00 | -0.20% | 44 |
| Mar 11, 2026 | 257.70 | 257.80 | 252.60 | 253.50 | 253.50 | 1.44% | 291 |
| Mar 10, 2026 | 249.90 | 249.90 | 249.90 | 249.90 | 249.90 | 0.28% | - |
| Mar 9, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -0.60% | 34 |
| Mar 6, 2026 | 251.30 | 251.30 | 250.70 | 250.70 | 250.70 | -6.73% | 6 |
| Mar 5, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 2.17% | - |
| Mar 4, 2026 | 261.00 | 263.10 | 261.00 | 263.10 | 263.10 | 5.71% | 74 |
| Mar 3, 2026 | 250.20 | 250.80 | 248.90 | 248.90 | 248.90 | -0.08% | 178 |
| Mar 2, 2026 | 248.00 | 249.20 | 247.80 | 249.10 | 249.10 | -7.16% | 445 |
| Feb 26, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -0.96% | - |
| Feb 25, 2026 | 265.80 | 270.90 | 265.70 | 270.90 | 270.90 | 1.12% | 76 |
| Feb 24, 2026 | 268.20 | 268.20 | 267.90 | 267.90 | 267.90 | -0.89% | 12 |
| Feb 23, 2026 | 273.10 | 273.10 | 268.00 | 270.30 | 270.30 | -4.22% | 62 |
| Feb 20, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -0.42% | - |
| Feb 19, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.84% | 88 |
| Feb 18, 2026 | 283.40 | 285.80 | 283.40 | 285.80 | 285.80 | -0.49% | 82 |
| Feb 17, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 6.65% | 2 |
| Feb 12, 2026 | 265.80 | 269.30 | 265.80 | 269.30 | 269.30 | 2.32% | 54 |
| Feb 11, 2026 | 263.10 | 263.20 | 263.10 | 263.20 | 263.20 | -0.83% | 35 |
| Feb 10, 2026 | 264.80 | 265.40 | 264.80 | 265.40 | 265.40 | 0.49% | 32 |
| Feb 9, 2026 | 264.40 | 264.40 | 263.70 | 264.10 | 264.10 | 0.65% | 140 |
| Feb 6, 2026 | 264.60 | 265.10 | 262.40 | 262.40 | 262.40 | -0.64% | 228 |
| Feb 5, 2026 | 264.30 | 264.30 | 264.10 | 264.10 | 264.10 | 2.36% | 122 |
| Feb 4, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.04% | 34 |
| Feb 3, 2026 | 263.40 | 263.40 | 260.70 | 260.70 | 260.70 | -0.11% | 113 |
| Feb 2, 2026 | 255.10 | 261.00 | 255.10 | 261.00 | 261.00 | -0.53% | 34 |
| Jan 27, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 2.30% | 6 |
| Jan 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 1.46% | 34 |
| Jan 22, 2026 | 254.90 | 254.90 | 252.80 | 252.80 | 252.80 | 0.12% | 44 |
| Jan 21, 2026 | 254.10 | 254.30 | 252.50 | 252.50 | 252.50 | -1.25% | 100 |
| Jan 20, 2026 | 254.50 | 255.70 | 253.40 | 255.70 | 255.70 | -1.50% | 321 |
| Jan 19, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -2.15% | 34 |
| Jan 16, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 2.08% | - |
| Jan 15, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | -0.31% | - |
| Jan 14, 2026 | 260.50 | 260.70 | 260.50 | 260.70 | 260.70 | 2.40% | 2 |
| Jan 13, 2026 | 253.30 | 254.60 | 253.10 | 254.60 | 254.60 | 0.91% | 449 |
| Jan 12, 2026 | 250.80 | 253.00 | 250.70 | 252.30 | 252.30 | -0.86% | 139 |
| Jan 9, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.79% | - |
| Jan 8, 2026 | 257.40 | 259.10 | 251.40 | 252.50 | 252.50 | -0.08% | 381 |
| Jan 7, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 1.77% | 35 |
| Jan 6, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 6.11% | 68 |
| Jan 5, 2026 | 237.90 | 240.10 | 234.00 | 234.00 | 234.00 | -2.21% | 220 |
| Jan 2, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 0.89% | 34 |
| Dec 30, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.30% | - |
| Dec 29, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -1.79% | 40 |
| Dec 23, 2025 | 239.30 | 240.80 | 239.30 | 240.80 | 240.80 | 0.33% | 4 |
| Dec 22, 2025 | 237.80 | 240.00 | 237.80 | 240.00 | 240.00 | 4.03% | 55 |
| Dec 19, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -2.58% | - |
| Dec 18, 2025 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.68% | - |
| Dec 17, 2025 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.80% | - |
| Dec 16, 2025 | 240.00 | 240.00 | 237.10 | 237.10 | 237.10 | -0.46% | 50 |
| Dec 15, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | 1.32% | 46 |
| Dec 12, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -2.49% | 49 |
| Dec 11, 2025 | 239.30 | 241.10 | 239.30 | 241.10 | 241.10 | -0.50% | 134 |
| Dec 10, 2025 | 242.70 | 242.70 | 242.30 | 242.30 | 242.30 | 0.17% | 83 |
| Dec 9, 2025 | 244.00 | 244.00 | 241.90 | 241.90 | 241.90 | -2.54% | 34 |
| Dec 8, 2025 | 251.70 | 251.70 | 248.20 | 248.20 | 248.20 | -3.35% | 94 |
| Dec 5, 2025 | 256.80 | 259.90 | 249.40 | 256.80 | 256.80 | 6.87% | 1,137 |
| Dec 4, 2025 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | -1.60% | 4 |
| Dec 3, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0.62% | 70 |
| Dec 2, 2025 | 241.60 | 242.70 | 241.50 | 242.70 | 242.70 | 1.72% | 173 |
| Nov 28, 2025 | 238.50 | 238.60 | 238.50 | 238.60 | 238.60 | 0.04% | 45 |
| Nov 27, 2025 | 236.50 | 238.50 | 236.50 | 238.50 | 238.50 | 1.75% | 42 |
| Nov 26, 2025 | 239.10 | 239.10 | 234.40 | 234.40 | 234.40 | - | 20 |
| Nov 25, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 4.83% | - |
| Nov 21, 2025 | 228.70 | 228.70 | 223.60 | 223.60 | 223.60 | -1.89% | 34 |
| Nov 18, 2025 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.26% | - |
| Nov 17, 2025 | 226.90 | 228.50 | 226.90 | 228.50 | 228.50 | 0.71% | 205 |
| Nov 14, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -3.20% | - |
| Nov 12, 2025 | 231.60 | 234.40 | 231.60 | 234.40 | 234.40 | 4.55% | 90 |