UCB SA (UCBJF)
OTCMKTS
· Delayed Price · Currency is USD
278.11
-33.73 (-10.82%)
At close: Mar 6, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 299.45 | 299.45 | 278.11 | 278.11 | 278.11 | -10.82% | 24 |
| Mar 5, 2026 | 311.84 | 311.84 | 311.84 | 311.84 | 311.84 | -1.03% | 50 |
| Mar 4, 2026 | 315.09 | 315.09 | 315.09 | 315.09 | 315.09 | 12.50% | 139 |
| Mar 3, 2026 | 300.64 | 300.64 | 280.07 | 280.07 | 280.07 | -7.96% | 74 |
| Mar 2, 2026 | 304.29 | 304.45 | 304.29 | 304.29 | 304.29 | -0.56% | 155 |
| Feb 26, 2026 | 306.58 | 306.58 | 306.00 | 306.00 | 306.00 | -1.49% | 49 |
| Feb 25, 2026 | 323.09 | 323.09 | 306.56 | 310.61 | 310.61 | 1.11% | 1,540 |
| Feb 24, 2026 | 323.64 | 323.64 | 307.21 | 307.21 | 307.21 | -6.41% | 96 |
| Feb 23, 2026 | 328.24 | 328.24 | 328.24 | 328.24 | 328.24 | -2.96% | 6,033 |
| Feb 20, 2026 | 320.89 | 338.24 | 320.89 | 338.24 | 338.24 | -0.53% | 4 |
| Feb 19, 2026 | 344.29 | 344.29 | 340.04 | 340.04 | 340.04 | -1.55% | 103 |
| Feb 18, 2026 | 345.39 | 345.39 | 341.00 | 345.39 | 345.39 | 3.62% | 322 |
| Feb 17, 2026 | 333.33 | 333.33 | 333.33 | 333.33 | 333.33 | -0.57% | 43 |
| Feb 13, 2026 | 335.24 | 335.24 | 335.24 | 335.24 | 335.24 | 1.47% | 31 |
| Feb 12, 2026 | 330.39 | 330.39 | 330.39 | 330.39 | 330.39 | 2.53% | 44 |
| Feb 11, 2026 | 305.86 | 322.24 | 305.86 | 322.24 | 322.24 | 1.17% | 38 |
| Feb 10, 2026 | 322.54 | 322.54 | 318.50 | 318.50 | 318.50 | -1.04% | 262 |
| Feb 9, 2026 | 321.84 | 321.84 | 321.84 | 321.84 | 321.84 | -0.33% | 85 |
| Feb 6, 2026 | 300.10 | 322.89 | 300.10 | 322.89 | 322.89 | -0.02% | 11 |
| Feb 5, 2026 | 322.94 | 322.94 | 322.94 | 322.94 | 322.94 | 1.93% | 40 |
| Feb 4, 2026 | 316.84 | 316.84 | 315.49 | 316.84 | 316.84 | -0.09% | 8,456 |
| Feb 2, 2026 | 317.14 | 317.14 | 317.14 | 317.14 | 317.14 | 0.67% | 6 |
| Jan 30, 2026 | 315.04 | 315.04 | 315.04 | 315.04 | 315.04 | 2.02% | 68 |
| Jan 29, 2026 | 314.24 | 314.24 | 308.81 | 308.81 | 308.81 | -1.32% | 351 |
| Jan 28, 2026 | 312.94 | 312.94 | 312.94 | 312.94 | 312.94 | 4.81% | 553 |
| Jan 27, 2026 | 298.58 | 298.58 | 298.58 | 298.58 | 298.58 | -3.57% | 66 |
| Jan 26, 2026 | 315.09 | 315.09 | 309.64 | 309.64 | 309.64 | -1.42% | 174 |
| Jan 23, 2026 | 313.94 | 314.10 | 313.94 | 314.10 | 314.10 | 1.65% | 220 |
| Jan 22, 2026 | 308.99 | 308.99 | 307.00 | 308.99 | 308.99 | 1.47% | 1,514 |
| Jan 21, 2026 | 306.50 | 306.50 | 290.51 | 304.50 | 304.50 | -0.68% | 2,163 |
| Jan 20, 2026 | 306.59 | 306.59 | 306.59 | 306.59 | 306.59 | -3.57% | 268 |
| Jan 16, 2026 | 305.00 | 317.94 | 305.00 | 317.94 | 317.94 | 5.10% | 186 |
| Jan 15, 2026 | 298.04 | 304.84 | 298.04 | 302.51 | 302.51 | 0.36% | 211 |
| Jan 14, 2026 | 304.84 | 304.84 | 301.41 | 301.41 | 301.41 | -1.12% | 197 |
| Jan 13, 2026 | 304.84 | 304.84 | 304.84 | 304.84 | 304.84 | 1.50% | 24 |
| Jan 12, 2026 | 304.35 | 304.35 | 300.33 | 300.33 | 300.33 | -0.98% | 257 |
| Jan 9, 2026 | 303.29 | 303.29 | 303.29 | 303.29 | 303.29 | -0.51% | 517 |
| Jan 7, 2026 | 304.84 | 304.84 | 304.84 | 304.84 | 304.84 | 2.25% | 70 |
| Jan 6, 2026 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | 10.95% | 6,061 |
| Jan 5, 2026 | 268.71 | 268.71 | 268.71 | 268.71 | 268.71 | -5.01% | 11 |
| Jan 2, 2026 | 287.94 | 287.94 | 282.88 | 282.88 | 282.88 | -3.65% | 969 |
| Dec 31, 2025 | 279.11 | 293.58 | 279.11 | 293.58 | 293.58 | 9.02% | 240 |
| Dec 29, 2025 | 269.30 | 270.00 | 269.30 | 269.30 | 269.30 | -5.54% | 328 |
| Dec 26, 2025 | 285.09 | 285.09 | 285.09 | 285.09 | 285.09 | - | 47 |
| Dec 24, 2025 | 277.63 | 285.09 | 277.63 | 285.09 | 285.09 | -1.94% | 24 |
| Dec 23, 2025 | 283.13 | 290.74 | 283.13 | 290.74 | 290.74 | 5.71% | 315 |
| Dec 19, 2025 | 275.03 | 275.03 | 275.03 | 275.03 | 275.03 | -2.56% | 205 |
| Dec 18, 2025 | 285.94 | 285.94 | 282.26 | 282.26 | 282.26 | -0.01% | 2,844 |
| Dec 17, 2025 | 282.29 | 282.29 | 282.29 | 282.29 | 282.29 | -1.43% | 88 |
| Dec 16, 2025 | 286.39 | 286.39 | 286.39 | 286.39 | 286.39 | 0.58% | 41 |
| Dec 15, 2025 | 269.71 | 284.74 | 269.71 | 284.74 | 284.74 | -0.63% | 5 |
| Dec 12, 2025 | 271.72 | 286.54 | 271.72 | 286.54 | 286.54 | -0.93% | 14 |
| Dec 10, 2025 | 284.50 | 289.24 | 284.50 | 289.24 | 289.24 | 1.43% | 141 |
| Dec 9, 2025 | 288.89 | 288.89 | 285.16 | 285.16 | 285.16 | -4.13% | 149 |
| Dec 8, 2025 | 297.44 | 297.44 | 297.44 | 297.44 | 297.44 | 5.89% | 7,067 |
| Dec 5, 2025 | 292.50 | 302.11 | 280.89 | 280.89 | 280.89 | -3.59% | 120 |
| Dec 4, 2025 | 291.34 | 291.34 | 291.34 | 291.34 | 291.34 | 1.41% | 23 |
| Dec 3, 2025 | 275.70 | 290.99 | 275.70 | 287.29 | 287.29 | 1.18% | 342 |
| Dec 2, 2025 | 282.47 | 287.64 | 282.47 | 283.94 | 283.94 | -1.71% | 593 |
| Dec 1, 2025 | 288.89 | 288.89 | 288.89 | 288.89 | 288.89 | 0.98% | 21 |
| Nov 26, 2025 | 286.25 | 286.25 | 265.61 | 286.09 | 286.09 | 7.02% | 145 |
| Nov 25, 2025 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | -4.25% | 254 |
| Nov 24, 2025 | 279.19 | 279.19 | 279.19 | 279.19 | 279.19 | 8.91% | 5 |
| Nov 21, 2025 | 256.36 | 256.36 | 256.36 | 256.36 | 256.36 | -5.65% | 2 |
| Nov 20, 2025 | 263.74 | 275.52 | 263.74 | 271.71 | 271.71 | 1.24% | 5,553 |
| Nov 18, 2025 | 268.39 | 268.39 | 268.39 | 268.39 | 268.39 | -0.35% | 74 |
| Nov 17, 2025 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | -0.57% | 5 |
| Nov 14, 2025 | 263.10 | 270.88 | 263.10 | 270.88 | 270.88 | 1.74% | 24 |
| Nov 13, 2025 | 266.24 | 266.24 | 266.24 | 266.24 | 266.24 | -1.77% | 13 |
| Nov 12, 2025 | 274.59 | 274.59 | 271.04 | 271.04 | 271.04 | 6.21% | 235 |
| Nov 11, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -4.11% | 8 |
| Nov 10, 2025 | 266.13 | 266.13 | 263.06 | 266.13 | 266.13 | -2.01% | 456 |
| Nov 7, 2025 | 271.11 | 271.58 | 271.11 | 271.58 | 271.58 | 6.96% | 80 |
| Nov 6, 2025 | 254.39 | 260.38 | 247.43 | 253.91 | 253.91 | -0.19% | 52 |
| Nov 5, 2025 | 254.39 | 254.39 | 254.39 | 254.39 | 254.39 | 3.40% | 42 |
| Nov 4, 2025 | 242.66 | 246.03 | 242.66 | 246.03 | 246.03 | -0.96% | 176 |
| Nov 3, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -6.60% | 4 |
| Oct 30, 2025 | 280.69 | 280.69 | 265.96 | 265.96 | 265.96 | 0.30% | 22 |
| Oct 29, 2025 | 279.99 | 279.99 | 265.16 | 265.16 | 265.16 | 0.48% | 47 |
| Oct 28, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | -7.11% | 28 |
| Oct 27, 2025 | 284.09 | 284.09 | 284.09 | 284.09 | 284.09 | -2.82% | 66 |
| Oct 24, 2025 | 292.34 | 292.34 | 292.34 | 292.34 | 292.34 | 0.93% | 105 |
| Oct 23, 2025 | 293.39 | 293.39 | 289.65 | 289.65 | 289.65 | -2.72% | 450 |
| Oct 22, 2025 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | 3.90% | 72 |
| Oct 21, 2025 | 286.56 | 286.56 | 286.56 | 286.56 | 286.56 | -5.41% | 7 |
| Oct 20, 2025 | 302.94 | 302.94 | 302.94 | 302.94 | 302.94 | 2.68% | 34 |
| Oct 17, 2025 | 283.31 | 298.84 | 283.31 | 295.04 | 295.04 | -2.36% | 136 |
| Oct 16, 2025 | 306.04 | 306.04 | 302.16 | 302.16 | 302.16 | -1.07% | 264 |
| Oct 15, 2025 | 303.51 | 305.44 | 303.51 | 305.44 | 305.44 | -0.44% | 21 |
| Oct 14, 2025 | 306.79 | 306.79 | 306.79 | 306.79 | 306.79 | 4.17% | 11 |
| Oct 13, 2025 | 306.39 | 306.39 | 294.51 | 294.51 | 294.51 | -3.47% | 77 |
| Oct 10, 2025 | 305.09 | 305.09 | 305.09 | 305.09 | 305.09 | 6.74% | 74 |
| Oct 9, 2025 | 293.25 | 301.76 | 285.82 | 285.82 | 285.82 | -6.62% | 301 |
| Oct 8, 2025 | 290.10 | 306.09 | 290.10 | 306.09 | 306.09 | 0.36% | 7,575 |
| Oct 6, 2025 | 305.89 | 306.00 | 302.79 | 305.00 | 305.00 | 4.10% | 351 |
| Oct 3, 2025 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | 1.03% | 384 |
| Oct 2, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.42% | 200 |
| Oct 1, 2025 | 297.94 | 297.94 | 294.18 | 294.18 | 294.18 | 5.59% | 142 |
| Sep 30, 2025 | 271.13 | 278.60 | 263.65 | 278.60 | 278.60 | 0.47% | 772 |
| Sep 29, 2025 | 269.59 | 277.29 | 265.53 | 277.29 | 277.29 | 16.27% | 679 |