UCB SA (UCBJF)
OTCMKTS
· Delayed Price · Currency is USD
285.29
-6.12 (-2.10%)
At close: Apr 27, 2026
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | -3.40% | 6 |
| Apr 27, 2026 | 285.29 | 285.29 | 285.29 | 285.29 | 285.29 | -2.10% | 19 |
| Apr 24, 2026 | 291.41 | 291.41 | 276.56 | 291.41 | 291.41 | -1.73% | 103 |
| Apr 23, 2026 | 296.54 | 296.54 | 296.54 | 296.54 | 296.54 | 5.93% | 33 |
| Apr 22, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | -7.72% | 1 |
| Apr 21, 2026 | 303.59 | 303.59 | 303.37 | 303.37 | 303.37 | -1.95% | 54 |
| Apr 20, 2026 | 309.39 | 309.39 | 309.39 | 309.39 | 309.39 | 1.24% | 53 |
| Apr 17, 2026 | 322.80 | 322.80 | 300.01 | 305.59 | 305.59 | 1.32% | 199 |
| Apr 16, 2026 | 301.62 | 301.62 | 301.62 | 301.62 | 301.62 | -8.13% | 1 |
| Apr 15, 2026 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | -1.73% | 90 |
| Apr 14, 2026 | 334.09 | 334.09 | 334.09 | 334.09 | 334.09 | 2.62% | 283 |
| Apr 13, 2026 | 329.64 | 329.64 | 325.56 | 325.56 | 325.56 | 8.52% | 217 |
| Apr 9, 2026 | 311.25 | 311.25 | 300.00 | 300.00 | 300.00 | -8.09% | 5,102 |
| Apr 8, 2026 | 326.39 | 326.39 | 326.39 | 326.39 | 326.39 | 4.33% | 159 |
| Apr 7, 2026 | 312.84 | 312.84 | 312.84 | 312.84 | 312.84 | -1.20% | 100 |
| Apr 6, 2026 | 294.35 | 316.64 | 294.35 | 316.64 | 316.64 | 3.69% | 58 |
| Apr 2, 2026 | 310.19 | 310.19 | 305.36 | 305.36 | 305.36 | -4.62% | 322 |
| Apr 1, 2026 | 320.14 | 320.14 | 314.61 | 320.14 | 320.14 | 5.17% | 1,012 |
| Mar 31, 2026 | 288.45 | 304.39 | 288.45 | 304.39 | 304.39 | 1.16% | 126 |
| Mar 30, 2026 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | 2.43% | 17 |
| Mar 27, 2026 | 293.74 | 293.74 | 293.74 | 293.74 | 293.74 | -2.20% | 6 |
| Mar 26, 2026 | 300.34 | 300.34 | 300.34 | 300.34 | 300.34 | 0.33% | 52 |
| Mar 25, 2026 | 299.36 | 299.36 | 299.36 | 299.36 | 299.36 | 1.07% | 80 |
| Mar 24, 2026 | 296.19 | 296.19 | 296.19 | 296.19 | 296.19 | -1.46% | 33 |
| Mar 23, 2026 | 300.59 | 300.59 | 300.59 | 300.59 | 300.59 | 8.83% | 38 |
| Mar 20, 2026 | 281.70 | 297.49 | 276.21 | 276.21 | 276.21 | -5.63% | 199 |
| Mar 19, 2026 | 292.69 | 292.69 | 292.69 | 292.69 | 292.69 | -4.02% | 5,872 |
| Mar 18, 2026 | 304.96 | 304.96 | 304.96 | 304.96 | 304.96 | 0.11% | 38 |
| Mar 17, 2026 | 300.00 | 308.54 | 300.00 | 304.64 | 304.64 | 7.27% | 10,764 |
| Mar 16, 2026 | 280.26 | 284.00 | 280.26 | 284.00 | 284.00 | -4.93% | 1,264 |
| Mar 13, 2026 | 284.35 | 298.73 | 284.35 | 298.73 | 298.73 | -1.50% | 12 |
| Mar 12, 2026 | 303.29 | 303.29 | 299.41 | 303.29 | 303.29 | 1.00% | 342 |
| Mar 11, 2026 | 288.76 | 300.29 | 288.76 | 300.29 | 300.29 | -3.78% | 11 |
| Mar 10, 2026 | 312.09 | 312.09 | 312.09 | 312.09 | 312.09 | 3.88% | 57 |
| Mar 9, 2026 | 300.44 | 300.44 | 300.44 | 300.44 | 300.44 | 8.03% | 26 |
| 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 |