Skip to main content
UCB SA (LON:0NZT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
227.47
-10.43 (-4.38%)
At close: Apr 28, 2026

UCB SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026239.85239.60235.70237.90237.90-1.50%122,826
Apr 24, 2026246.00245.90237.30241.52241.52-1.76%76,214
Apr 23, 2026241.45248.60240.80245.83245.830.44%15,446
Apr 22, 2026245.85247.90240.20244.77244.77-2.02%75,841
Apr 21, 2026255.55262.90247.10249.82249.82-2.20%68,212
Apr 20, 2026258.00262.70253.80255.44255.44-1.88%90,212
Apr 17, 2026255.05263.90250.30260.35260.340.60%29,656
Apr 16, 2026265.05270.70255.65258.80258.80-3.89%94,487
Apr 15, 2026268.70273.50265.70269.28269.28-1.48%233,667
Apr 14, 2026274.90275.00270.60273.32273.320.91%88,576
Apr 13, 2026270.00277.60270.00270.86270.86-1.26%193,863
Apr 10, 2026272.00276.30271.00274.32274.323.10%40,042
Apr 9, 2026268.60271.80264.00266.06266.06-0.26%47,431
Apr 8, 2026270.00271.60263.90266.77266.772.14%67,767
Apr 7, 2026262.10264.20256.90261.18261.18-1.12%23,303
Apr 2, 2026260.30267.40258.40264.13264.13-0.60%44,155
Apr 1, 2026259.05268.20262.20265.71265.713.24%13,389
Mar 31, 2026257.05260.60249.20257.36257.361.58%22,600
Mar 30, 2026254.80255.20251.40253.36253.361.30%47,830
Mar 27, 2026254.00254.65245.50250.11250.11-0.67%43,251
Mar 26, 2026256.00258.30250.10251.80251.80-0.45%31,303
Mar 25, 2026250.00255.90250.30252.95252.951.75%73,314
Mar 24, 2026249.05251.60247.70248.60248.600.81%19,207
Mar 23, 2026240.60251.80236.50246.61246.610.28%75,140
Mar 20, 2026248.60254.00244.00245.92245.92-1.39%42,858
Mar 19, 2026250.40253.20247.60249.38249.38-3.02%28,757
Mar 18, 2026260.40263.90253.20257.16257.16-0.98%79,762
Mar 17, 2026256.90261.90253.50259.72259.721.89%43,624
Mar 16, 2026253.05254.90248.50254.90254.900.60%21,192
Mar 13, 2026248.20255.80249.00253.38253.38-0.12%25,192
Mar 12, 2026248.00259.00250.60253.68253.670.31%39,936
Mar 11, 2026261.75263.00249.00252.89252.89-3.06%83,117
Mar 10, 2026260.30263.30258.40260.87260.872.26%62,413
Mar 9, 2026245.05256.40244.20255.10255.101.49%71,771
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