Skip to main content
UCB SA (LON:0NZT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
251.37
-10.74 (-4.10%)
At close: Mar 6, 2026

UCB SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026245.05255.00249.00251.37251.37-4.10%147,191
Mar 5, 2026264.10265.15257.90262.10262.100.43%58,990
Mar 4, 2026247.85264.80252.30260.99260.994.69%77,840
Mar 3, 2026246.20253.60245.30249.30249.30-0.09%83,779
Mar 2, 2026244.60253.35242.20249.54249.54-1.14%50,017
Feb 27, 2026248.20255.60248.00252.40252.40-1.39%56,011
Feb 26, 2026262.00266.90248.40255.95255.95-5.10%229,880
Feb 25, 2026270.70271.80266.00269.70269.70-0.04%60,463
Feb 24, 2026271.05272.20266.35269.80269.80-0.15%60,946
Feb 23, 2026278.00276.90268.20270.20270.20-3.62%73,623
Feb 20, 2026280.10285.80276.10280.36280.36-2.07%177,351
Feb 19, 2026282.30289.50282.70286.30286.300.48%158,192
Feb 18, 2026282.50286.10275.20284.93284.931.25%97,807
Feb 17, 2026275.85285.45277.90281.42281.421.59%41,354
Feb 16, 2026270.50280.70275.20277.02277.020.24%120,198
Feb 13, 2026273.05279.50270.20276.35276.340.84%223,826
Feb 12, 2026260.00276.20263.70274.04274.044.01%107,078
Feb 11, 2026265.85265.90260.70263.46263.46-0.24%36,365
Feb 10, 2026264.50266.30262.80264.10264.100.02%53,443
Feb 9, 2026263.05266.70262.00264.04264.040.75%7,721
Feb 6, 2026262.00267.60258.30262.07262.07-1.62%45,792
Feb 5, 2026270.00268.85260.70266.38266.38-0.42%80,798
Feb 4, 2026261.05269.50257.50267.50267.503.47%193,041
Feb 3, 2026263.05264.80258.10258.54258.54-0.79%6,944
Feb 2, 2026251.35261.50254.20260.60260.602.27%37,397
Jan 30, 2026253.85256.15252.40254.82254.821.03%46,480
Jan 29, 2026257.05254.60250.90252.23252.230.03%111,579
Jan 28, 2026259.75259.10250.35252.15252.15-3.13%243,536
Jan 27, 2026261.45262.90258.10260.30260.300.70%40,819
Jan 26, 2026256.70259.60254.30258.50258.500.23%40,873
Jan 23, 2026259.65262.20256.30257.92257.920.15%125,900
Jan 22, 2026253.45260.00253.00257.53257.531.17%23,354
Jan 21, 2026256.00256.20252.15254.55254.550.02%22,808
Jan 20, 2026253.35256.40251.00254.50254.50-2.43%67,823
Jan 19, 2026260.40263.60257.10260.84260.84-1.84%79,138
Jan 16, 2026262.00268.20262.00265.72265.722.39%57,938
Jan 15, 2026257.45261.50256.90259.52259.520.28%122,267
Jan 14, 2026252.00261.30254.10258.80258.801.93%30,993
Jan 13, 2026252.60255.30250.30253.90253.901.29%41,196
Jan 12, 2026250.00255.70248.00250.66250.66-1.52%78,230
Jan 9, 2026252.10257.25251.00254.53254.53-0.44%24,494
Jan 8, 2026248.50259.70249.90255.66255.66-0.04%109,177
Jan 7, 2026253.45258.10251.00255.77255.764.09%12,867
Jan 6, 2026237.55252.60236.40245.70245.704.27%11,701
Jan 5, 2026237.55240.70232.60235.65235.65-0.04%34,167
Jan 2, 2026235.05240.25234.20235.74235.74-0.44%36,699
Dec 31, 2025234.50238.60236.30236.78236.780.24%1,780
Dec 30, 2025235.05238.00234.80236.21236.21-0.26%5,701
Dec 29, 2025236.00239.00234.90236.84236.840.13%16,906
Dec 24, 2025234.90240.00235.40236.53236.53-1.53%4,488
Dec 23, 2025234.60241.60236.70240.20240.200.25%14,093
Dec 22, 2025239.25240.20236.60239.60239.600.21%168,282
Dec 19, 2025235.15241.20235.35239.10239.101.48%56,778
Dec 18, 2025233.55237.20233.10235.62235.62-0.38%112,478
Dec 17, 2025236.50240.40233.70236.53236.53-0.37%99,213
Dec 16, 2025237.55239.90236.00237.40237.400.58%35,565
Dec 15, 2025237.05238.20234.50236.03236.03-0.45%95,639
Dec 12, 2025238.60239.70234.90237.10237.10-1.21%116,002
Dec 11, 2025240.00241.60238.35240.01240.01-0.85%11,960
Dec 10, 2025242.70244.30240.60242.06242.06-0.06%326,356
Dec 9, 2025249.05248.60240.35242.20242.20-3.08%83,795
Dec 8, 2025250.00252.75246.60249.90249.90-0.57%12,494
Dec 5, 2025252.00262.00245.20251.33251.334.79%83,148
Dec 4, 2025237.75241.40237.50239.85239.85-1.83%13,275
Dec 3, 2025242.70246.60239.80244.32244.321.21%23,394
Dec 2, 2025237.45243.15237.50241.39241.390.22%394,721
Dec 1, 2025239.15242.35237.50240.86240.860.76%204,407
Nov 28, 2025237.45241.50233.30239.04239.040.85%41,359
Nov 27, 2025237.05238.50235.60237.04237.04-0.88%27,771
Nov 26, 2025237.05240.40236.80239.14239.142.01%54,499
Nov 25, 2025234.90236.90232.80234.43234.43-0.71%34,632
Nov 24, 2025232.70237.70232.95236.10236.102.08%154,766
Nov 21, 2025225.85235.10225.70231.29231.29-0.58%46,539
Nov 20, 2025231.75235.00229.60232.63232.630.80%88,991
Nov 19, 2025227.05233.35227.70230.77230.772.05%36,766
Nov 18, 2025225.05228.30224.10226.13226.13-0.49%164,579
Nov 17, 2025226.30228.60225.90227.23227.234.04%15,944
Nov 14, 2025221.85227.15217.00218.40218.40-3.98%68,936
Nov 13, 2025230.00232.00221.80227.45227.45-1.60%30,424
Nov 12, 2025232.60232.60227.60231.15231.151.51%72,678
Nov 11, 2025229.75229.00225.30227.70227.700.87%333,272
Nov 10, 2025223.05229.50223.45225.74225.74-1.44%27,883
Nov 7, 2025224.90232.50222.60229.03229.033.54%80,969
Nov 6, 2025218.30221.20214.40221.20221.202.50%37,352
Nov 5, 2025214.50217.40213.80215.80215.80-1.24%8,469
Nov 4, 2025219.05220.00217.10218.51218.51-0.23%45,605
Nov 3, 2025219.05222.90218.70219.01219.01-2.84%22,993
Oct 31, 2025232.90237.90218.80225.40225.40-4.21%57,431
Oct 30, 2025228.50238.20232.70235.31235.311.28%39,868
Oct 29, 2025228.00235.60228.20232.34232.342.26%575,884
Oct 28, 2025238.30239.00224.30227.20227.20-3.83%228,610
Oct 27, 2025237.15240.30232.00236.25236.25-3.48%109,325
Oct 24, 2025245.15248.90242.40244.78244.78-0.40%112,940
Oct 23, 2025244.60247.00244.40245.75245.75-1.19%53,094
Oct 22, 2025253.05253.20245.10248.72248.72-1.55%29,865
Oct 21, 2025248.10256.20247.00252.64252.64-0.26%153,404
Oct 20, 2025250.30253.90249.90253.30253.301.66%79,375
Oct 17, 2025252.00253.30247.40249.17249.17-2.40%22,491
Oct 16, 2025255.05257.80253.00255.30255.30-0.38%21,428
Oct 15, 2025261.05260.10254.20256.28256.28-1.39%57,822