Skip to main content
UCB SA (UCBJY)
OTCMKTS · Delayed Price · Currency is USD
144.05
+4.65 (3.33%)
Dec 5, 2025, 1:10 PM EST

UCB SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025148.55148.55142.98143.93-3.25%338
Dec 4, 2025140.16140.56139.30139.41139.41-0.38%32,659
Dec 3, 2025142.02142.33139.40139.94139.94-0.58%12,312
Dec 2, 2025139.97141.13139.74140.76140.761.68%22,814
Dec 1, 2025140.58140.58138.07138.43138.43-0.69%19,424
Nov 28, 2025138.48140.44138.21139.39139.391.10%6,516
Nov 26, 2025138.10138.75137.87137.87137.870.84%13,948
Nov 25, 2025135.88137.26134.98136.72136.720.27%29,617
Nov 24, 2025135.91136.83135.32136.35136.351.23%24,521
Nov 21, 2025132.81135.08132.16134.70134.702.64%22,224
Nov 20, 2025134.90135.55131.23131.23131.23-0.91%21,169
Nov 19, 2025134.04134.36132.00132.44132.44-0.13%19,517
Nov 18, 2025131.22132.66131.22132.61132.610.74%25,383
Nov 17, 2025131.86132.66131.32131.63131.63-0.23%21,481
Nov 14, 2025128.34132.05128.26131.94131.942.23%19,886
Nov 13, 2025129.56130.04129.06129.06129.06-3.02%17,273
Nov 12, 2025133.84134.22132.80133.08133.080.78%19,070
Nov 11, 2025131.83132.14131.57132.05132.051.58%16,663
Nov 10, 2025129.41130.22129.03130.00130.00-1.36%30,722
Nov 7, 2025132.21132.40130.86131.79131.793.27%22,076
Nov 6, 2025125.13127.76125.08127.62127.622.51%23,002
Nov 5, 2025123.04124.97123.04124.49124.490.03%82,417
Nov 4, 2025124.68125.50124.45124.45124.451.56%68,186
Nov 3, 2025127.26127.48121.80122.54122.54-4.67%86,790
Oct 31, 2025127.24128.82126.09128.54128.54-5.92%20,550
Oct 30, 2025136.36137.49135.61136.63136.630.64%19,593
Oct 29, 2025136.49137.22135.76135.76135.762.95%12,983
Oct 28, 2025135.60135.75130.73131.87131.87-5.74%19,315
Oct 27, 2025138.35139.90136.98139.90139.90-1.07%19,308
Oct 24, 2025141.34141.74140.40141.42141.42-1.46%53,784
Oct 23, 2025142.62143.52142.53143.52143.520.46%54,871
Oct 22, 2025144.87144.91142.02142.86142.86-2.92%17,129
Oct 21, 2025147.72148.42146.87147.16147.16-0.40%17,718
Oct 20, 2025147.87147.87146.76147.76147.761.23%65,590
Oct 17, 2025145.20146.58145.02145.97145.97-1.88%33,128
Oct 16, 2025148.53150.21147.81148.77148.77-0.46%26,451
Oct 15, 2025149.04150.17148.90149.47149.47-0.41%18,431
Oct 14, 2025148.70150.93148.42150.08150.08-0.11%18,204
Oct 13, 2025149.47150.59149.47150.25150.250.88%14,713
Oct 10, 2025148.27149.13147.85148.93148.93-0.78%38,102
Oct 9, 2025151.35151.76149.85150.10150.100.62%23,930
Oct 8, 2025149.70149.81148.63149.18149.181.30%59,302
Oct 7, 2025146.98148.22146.46147.26147.26-0.71%54,219
Oct 6, 2025148.99149.94148.07148.31148.310.51%25,573
Oct 3, 2025147.96148.52147.56147.56147.562.27%16,443
Oct 2, 2025144.90144.90143.11144.28144.28-0.60%19,433
Oct 1, 2025144.61145.40143.29145.15145.152.37%22,187
Sep 30, 2025136.13141.80136.09141.79141.795.80%86,380
Sep 29, 2025134.07135.95132.67134.02134.0216.14%77,066
Sep 26, 2025116.76116.76115.20115.40115.400.15%20,921
Sep 25, 2025117.21117.21114.53115.23115.23-4.01%31,624
Sep 24, 2025119.27121.05119.24120.04120.04-0.64%14,248
Sep 23, 2025121.20121.23120.53120.81120.81-0.55%15,669
Sep 22, 2025121.37121.80120.97121.48121.481.62%44,903
Sep 19, 2025120.14120.14119.37119.54119.54-0.34%31,873
Sep 18, 2025119.08120.03118.95119.94119.94-0.09%29,901
Sep 17, 2025120.93120.99120.05120.05120.05-0.92%18,162
Sep 16, 2025120.44121.26120.44121.16121.16-0.08%13,266
Sep 15, 2025120.99121.74120.56121.26121.26-0.63%18,644
Sep 12, 2025121.97122.86121.58122.03122.03-1.13%13,787
Sep 11, 2025122.56123.57122.33123.42123.421.13%14,178
Sep 10, 2025122.90123.07121.91122.04122.04-0.49%14,529
Sep 9, 2025121.24122.66121.17122.64122.64-0.87%15,141
Sep 8, 2025123.09123.87123.09123.72123.722.01%30,915
Sep 5, 2025121.05121.94120.66121.29121.291.59%71,929
Sep 4, 2025118.64119.48118.35119.39119.391.25%32,769
Sep 3, 2025117.29118.20117.24117.92117.922.05%27,532
Sep 2, 2025115.20116.27115.13115.55115.55-1.35%17,306
Aug 29, 2025116.57117.21116.22117.13117.13-0.14%25,896
Aug 28, 2025116.50117.44116.50117.30117.300.19%40,910
Aug 27, 2025117.09117.09116.80117.08117.080.74%11,328
Aug 26, 2025116.55116.55116.05116.22116.22-0.41%75,455
Aug 25, 2025117.56117.99116.70116.70116.700.66%175,987
Aug 22, 2025116.25116.50115.61115.94115.940.69%62,820
Aug 21, 2025115.45115.67114.96115.15115.151.13%19,421
Aug 20, 2025113.57113.96113.33113.86113.861.57%12,661
Aug 19, 2025112.90112.90111.72112.10112.10-1.61%41,066
Aug 18, 2025113.34114.49113.28113.94113.940.86%17,718
Aug 15, 2025113.73113.85112.66112.97112.97-0.26%16,384
Aug 14, 2025112.89113.49112.80113.27113.271.79%16,716
Aug 13, 2025111.87111.87111.00111.28111.281.60%34,560
Aug 12, 2025109.04109.75108.86109.53109.531.11%19,028
Aug 11, 2025108.12108.60108.04108.33108.330.54%54,260
Aug 8, 2025107.50107.87107.46107.75107.750.46%31,657
Aug 7, 2025107.26107.96107.00107.25107.250.83%17,395
Aug 6, 2025107.10107.34106.24106.37106.37-1.85%23,778
Aug 5, 2025107.85108.63107.73108.37108.371.02%26,834
Aug 4, 2025107.00107.29106.10107.28107.280.07%42,597
Aug 1, 2025106.05107.48105.80107.20107.20-0.40%77,430
Jul 31, 2025109.87109.87107.63107.63107.631.63%47,310
Jul 30, 2025107.91107.91105.40105.90105.90-0.84%91,640
Jul 29, 2025106.51107.76106.36106.80106.803.20%77,894
Jul 28, 2025103.53103.97103.43103.49103.49-1.32%12,609
Jul 25, 2025104.93105.06103.95104.87104.87-0.14%18,277
Jul 24, 2025106.89107.38105.02105.02105.02-0.33%44,013
Jul 23, 2025102.90105.47102.90105.37105.373.89%134,305
Jul 22, 2025100.78101.66100.57101.42101.420.27%15,899
Jul 21, 2025100.74101.39100.41101.15101.15-0.15%20,886
Jul 18, 2025101.47102.04101.12101.30101.300.39%16,018
Jul 17, 2025100.69100.91100.39100.91100.911.47%50,603