UCB SA (FRA:UNC)
Germany
· Delayed Price · Currency is EUR 258.20
+17.60 (7.32%)
At close: Dec 5, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 253.10 | 258.20 | 253.10 | 258.20 | 258.20 | 7.32% | 100 |
| Dec 4, 2025 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | -1.27% | - |
| Dec 3, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 1.80% | - |
| Dec 2, 2025 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0.17% | - |
| Dec 1, 2025 | 238.90 | 239.00 | 238.90 | 239.00 | 239.00 | 0.29% | 5 |
| Nov 28, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.17% | - |
| Nov 27, 2025 | 237.10 | 237.90 | 237.10 | 237.90 | 237.90 | 0.25% | 10 |
| Nov 26, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 1.54% | - |
| Nov 25, 2025 | 235.70 | 235.70 | 233.40 | 233.70 | 233.70 | -0.17% | 62 |
| Nov 24, 2025 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 0.09% | - |
| Nov 21, 2025 | 227.00 | 233.90 | 227.00 | 233.90 | 233.90 | 0.91% | 100 |
| Nov 20, 2025 | 231.20 | 231.80 | 231.20 | 231.80 | 231.80 | 1.85% | 15 |
| Nov 19, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 1.02% | - |
| Nov 18, 2025 | 224.60 | 225.30 | 224.60 | 225.30 | 225.30 | -1.49% | 25 |
| Nov 17, 2025 | 226.00 | 228.70 | 226.00 | 228.70 | 228.70 | 3.11% | 101 |
| Nov 14, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -2.51% | - |
| Nov 13, 2025 | 229.60 | 229.60 | 227.50 | 227.50 | 227.50 | 0.09% | 12 |
| Nov 12, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -0.09% | - |
| Nov 11, 2025 | 224.70 | 227.50 | 224.70 | 227.50 | 227.50 | -0.70% | 50 |
| Nov 10, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 3.57% | - |
| Nov 7, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | 2.98% | - |
| Nov 6, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -0.23% | - |
| Nov 5, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | -0.55% | - |
| Nov 4, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -0.46% | - |
| Nov 3, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.96% | - |
| Oct 31, 2025 | 235.90 | 235.90 | 219.60 | 219.60 | 219.60 | -6.59% | 100 |
| Oct 30, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 3.66% | - |
| Oct 29, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -5.34% | - |
| Oct 28, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 5.83% | - |
| Oct 27, 2025 | 227.80 | 227.80 | 226.40 | 226.40 | 226.40 | -6.83% | 30 |
| Oct 24, 2025 | 247.30 | 247.30 | 243.00 | 243.00 | 243.00 | -0.86% | 13 |
| Oct 23, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | -3.39% | - |
| Oct 22, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -0.78% | - |
| Oct 21, 2025 | 252.10 | 255.70 | 252.10 | 255.70 | 255.70 | 2.28% | 75 |
| Oct 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.64% | - |
| Oct 17, 2025 | 253.10 | 253.10 | 248.40 | 248.40 | 248.40 | -3.35% | 150 |
| Oct 16, 2025 | 256.10 | 257.00 | 256.10 | 257.00 | 257.00 | -1.49% | 5 |
| Oct 15, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 1.01% | - |
| Oct 14, 2025 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 0.58% | - |
| Oct 13, 2025 | 255.20 | 258.90 | 255.20 | 256.80 | 256.80 | 0.12% | 95 |
| Oct 10, 2025 | 260.10 | 260.10 | 256.50 | 256.50 | 256.50 | -1.16% | 48 |
| Oct 9, 2025 | 256.70 | 259.50 | 256.70 | 259.50 | 259.50 | 0.58% | 100 |
| Oct 8, 2025 | 253.70 | 258.00 | 253.70 | 258.00 | 258.00 | 1.78% | 20 |
| Oct 7, 2025 | 253.80 | 253.80 | 253.50 | 253.50 | 253.50 | 0.04% | 64 |
| Oct 6, 2025 | 253.10 | 253.40 | 251.00 | 253.40 | 253.40 | 3.13% | 164 |
| Oct 3, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -0.45% | - |
| Oct 2, 2025 | 246.20 | 246.80 | 246.20 | 246.80 | 246.80 | 4.05% | 21 |
| Oct 1, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.71% | - |
| Sep 30, 2025 | 226.70 | 238.90 | 226.70 | 238.90 | 238.90 | 4.10% | 20 |
| Sep 29, 2025 | 209.90 | 229.50 | 209.90 | 229.50 | 229.50 | 18.06% | 100 |
| Sep 26, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -4.94% | - |
| Sep 25, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 0.34% | - |
| Sep 24, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.69% | - |
| Sep 23, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 1.97% | - |
| Sep 22, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -0.05% | - |
| Sep 19, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.64% | - |
| Sep 18, 2025 | 203.20 | 204.70 | 203.20 | 204.70 | 204.70 | 0.29% | 48 |
| Sep 17, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 0.15% | - |
| Sep 16, 2025 | 205.60 | 205.60 | 203.80 | 203.80 | 203.80 | -2.02% | 10 |
| Sep 15, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.86% | - |
| Sep 11, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -0.72% | - |
| Sep 10, 2025 | 209.60 | 209.70 | 209.60 | 209.70 | 209.70 | -0.10% | 200 |
| Sep 9, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 1.06% | - |
| Sep 8, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | 1.22% | - |
| Sep 5, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 1.58% | - |
| Sep 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.97% | - |
| Sep 3, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -0.30% | - |
| Sep 2, 2025 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | -1.05% | 22 |
| Sep 1, 2025 | 200.10 | 200.80 | 200.10 | 200.80 | 200.80 | 0.35% | 22 |
| Aug 29, 2025 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | -0.69% | - |
| Aug 28, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 0.65% | - |
| Aug 27, 2025 | 199.75 | 200.60 | 199.75 | 200.20 | 200.20 | -0.30% | 356 |
| Aug 26, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 2.16% | - |
| Aug 25, 2025 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | -1.36% | - |
| Aug 22, 2025 | 197.90 | 199.25 | 197.90 | 199.25 | 199.25 | 1.84% | 90 |
| Aug 21, 2025 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.31% | - |
| Aug 20, 2025 | 192.25 | 195.05 | 192.25 | 195.05 | 195.05 | -0.23% | 76 |
| Aug 19, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 1.61% | - |
| Aug 18, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -1.61% | - |
| Aug 15, 2025 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | 3.36% | - |
| Aug 14, 2025 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -0.99% | - |
| Aug 13, 2025 | 187.50 | 191.10 | 187.50 | 191.10 | 191.10 | 2.36% | 60 |
| Aug 12, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 1.33% | - |
| Aug 11, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -0.05% | - |
| Aug 8, 2025 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | 1.40% | 30 |
| Aug 7, 2025 | 183.45 | 183.45 | 181.80 | 181.80 | 181.80 | -3.25% | 30 |
| Aug 6, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 1.24% | - |
| Aug 5, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.22% | - |
| Aug 4, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.67% | - |
| Aug 1, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | -4.20% | - |
| Jul 31, 2025 | 190.00 | 200.40 | 190.00 | 197.45 | 197.45 | 6.64% | 29 |
| Jul 30, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 3.03% | - |
| Jul 29, 2025 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | -0.42% | - |
| Jul 28, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | 1.18% | 3 |
| Jul 25, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -0.36% | - |
| Jul 24, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.64% | - |
| Jul 23, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 1.22% | - |
| Jul 22, 2025 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.37% | - |
| Jul 21, 2025 | 174.20 | 174.70 | 174.20 | 174.70 | 174.70 | 1.22% | 7 |