UCB SA (VIE:UCB)
Austria
· Delayed Price · Currency is EUR 255.50
+14.70 (6.10%)
At close: Dec 5, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.30 | 257.30 | 249.70 | 255.50 | 255.50 | 6.10% | - |
| Dec 4, 2025 | 238.30 | 240.80 | 238.30 | 240.80 | 240.80 | -1.15% | - |
| Dec 3, 2025 | 244.90 | 244.90 | 243.60 | 243.60 | 243.60 | 1.04% | - |
| Dec 2, 2025 | 238.30 | 241.70 | 238.30 | 241.10 | 241.10 | -0.29% | - |
| Dec 1, 2025 | 239.00 | 241.80 | 239.00 | 241.80 | 241.80 | 0.75% | - |
| Nov 28, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.97% | - |
| Nov 27, 2025 | 236.80 | 237.70 | 236.60 | 237.70 | 237.70 | -0.54% | - |
| Nov 26, 2025 | 237.30 | 239.50 | 237.30 | 239.00 | 239.00 | 1.92% | - |
| Nov 25, 2025 | 236.30 | 236.30 | 234.50 | 234.50 | 234.50 | -0.80% | - |
| Nov 24, 2025 | 234.30 | 236.40 | 234.30 | 236.40 | 236.40 | 2.20% | - |
| Nov 21, 2025 | 228.70 | 234.00 | 228.70 | 231.30 | 231.30 | -1.15% | 85 |
| Nov 20, 2025 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | - |
| Nov 19, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 3.02% | - |
| Nov 18, 2025 | 225.40 | 225.70 | 225.20 | 225.20 | 225.20 | -0.62% | - |
| Nov 17, 2025 | 226.40 | 227.60 | 226.40 | 226.60 | 226.60 | 2.86% | - |
| Nov 14, 2025 | 221.00 | 221.00 | 218.00 | 220.30 | 220.30 | -1.26% | 116 |
| Nov 13, 2025 | 227.90 | 227.90 | 223.10 | 223.10 | 223.10 | -3.29% | - |
| Nov 12, 2025 | 230.10 | 230.70 | 230.10 | 230.70 | 230.70 | 1.67% | - |
| Nov 11, 2025 | 226.10 | 227.60 | 225.90 | 226.90 | 226.90 | 1.43% | - |
| Nov 10, 2025 | 229.30 | 229.30 | 223.70 | 223.70 | 223.70 | -2.10% | - |
| Nov 7, 2025 | 227.30 | 229.00 | 227.30 | 228.50 | 228.50 | 5.06% | - |
| Nov 6, 2025 | 218.00 | 218.10 | 216.40 | 217.50 | 217.50 | 1.54% | - |
| Nov 5, 2025 | 214.70 | 216.10 | 214.20 | 214.20 | 214.20 | -1.38% | 20 |
| Nov 4, 2025 | 218.70 | 218.90 | 217.20 | 217.20 | 217.20 | -2.12% | - |
| Nov 3, 2025 | 222.00 | 222.00 | 220.00 | 221.90 | 221.90 | 1.23% | - |
| Oct 31, 2025 | 237.10 | 237.10 | 219.20 | 219.20 | 219.20 | -7.04% | - |
| Oct 30, 2025 | 233.20 | 237.90 | 233.20 | 235.80 | 235.80 | 0.30% | - |
| Oct 29, 2025 | 228.80 | 235.10 | 228.80 | 235.10 | 235.10 | 4.54% | - |
| Oct 28, 2025 | 237.60 | 237.60 | 224.90 | 224.90 | 224.90 | -4.54% | - |
| Oct 27, 2025 | 234.10 | 235.60 | 234.10 | 235.60 | 235.60 | -3.80% | 36 |
| Oct 24, 2025 | 247.30 | 247.30 | 244.90 | 244.90 | 244.90 | -0.29% | - |
| Oct 23, 2025 | 246.20 | 246.80 | 244.80 | 245.60 | 245.60 | -2.03% | - |
| Oct 22, 2025 | 252.10 | 253.00 | 250.70 | 250.70 | 250.70 | -1.84% | - |
| Oct 21, 2025 | 249.90 | 255.40 | 249.90 | 255.40 | 255.40 | 0.87% | - |
| Oct 20, 2025 | 250.40 | 253.90 | 250.40 | 253.20 | 253.20 | 1.89% | - |
| Oct 17, 2025 | 252.70 | 252.70 | 248.20 | 248.50 | 248.50 | -2.66% | - |
| Oct 16, 2025 | 255.40 | 255.40 | 255.10 | 255.30 | 255.30 | -0.58% | - |
| Oct 15, 2025 | 259.40 | 259.40 | 254.40 | 256.80 | 256.80 | -0.54% | - |
| Oct 14, 2025 | 259.40 | 260.70 | 258.20 | 258.20 | 258.20 | 0.08% | - |
| Oct 13, 2025 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | 0.27% | - |
| Oct 10, 2025 | 258.10 | 258.50 | 257.30 | 257.30 | 257.30 | -0.96% | - |
| Oct 9, 2025 | 255.20 | 259.80 | 255.20 | 259.80 | 259.80 | 1.05% | - |
| Oct 8, 2025 | 257.10 | 258.90 | 257.10 | 257.10 | 257.10 | 1.94% | - |
| Oct 7, 2025 | 250.70 | 252.20 | 250.70 | 252.20 | 252.20 | -1.29% | - |
| Oct 6, 2025 | 252.00 | 256.40 | 252.00 | 255.50 | 255.50 | 1.43% | - |
| Oct 3, 2025 | 247.10 | 251.90 | 247.10 | 251.90 | 251.90 | 1.90% | - |
| Oct 2, 2025 | 250.00 | 250.00 | 245.50 | 247.20 | 247.20 | 0.20% | - |
| Oct 1, 2025 | 244.20 | 246.70 | 244.00 | 246.70 | 246.70 | 6.80% | - |
| Sep 30, 2025 | 228.30 | 231.00 | 228.30 | 231.00 | 231.00 | 0.43% | - |
| Sep 29, 2025 | 229.90 | 230.00 | 229.70 | 230.00 | 230.00 | 15.52% | - |
| Sep 26, 2025 | 197.50 | 199.10 | 197.50 | 199.10 | 199.10 | -0.65% | - |
| Sep 25, 2025 | 201.60 | 201.90 | 200.40 | 200.40 | 200.40 | -1.62% | - |
| Sep 24, 2025 | 204.10 | 204.10 | 203.60 | 203.70 | 203.70 | -0.88% | - |
| Sep 23, 2025 | 205.60 | 205.60 | 203.60 | 205.50 | 205.50 | -0.29% | - |
| Sep 22, 2025 | 204.40 | 206.10 | 204.40 | 206.10 | 206.10 | 0.34% | - |
| Sep 19, 2025 | 204.30 | 205.40 | 204.30 | 205.40 | 205.40 | 1.38% | - |
| Sep 18, 2025 | 204.70 | 204.70 | 202.40 | 202.60 | 202.60 | -0.30% | - |
| Sep 17, 2025 | 204.00 | 204.10 | 203.20 | 203.20 | 203.20 | -0.34% | - |
| Sep 16, 2025 | 205.40 | 205.50 | 203.70 | 203.90 | 203.90 | -1.59% | - |
| Sep 15, 2025 | 207.20 | 208.20 | 207.20 | 207.20 | 207.20 | -0.48% | - |
| Sep 12, 2025 | 209.30 | 209.70 | 208.20 | 208.20 | 208.20 | -0.72% | - |
| Sep 11, 2025 | 208.40 | 210.50 | 208.40 | 209.70 | 209.70 | -0.43% | - |
| Sep 10, 2025 | 210.30 | 210.60 | 209.30 | 210.60 | 210.60 | 1.89% | - |
| Sep 9, 2025 | 208.20 | 209.20 | 206.70 | 206.70 | 206.70 | -1.15% | - |
| Sep 8, 2025 | 209.80 | 209.80 | 208.00 | 209.10 | 209.10 | 1.01% | - |
| Sep 5, 2025 | 204.70 | 207.00 | 204.70 | 207.00 | 207.00 | 1.22% | - |
| Sep 4, 2025 | 205.10 | 205.10 | 203.10 | 204.50 | 204.50 | 2.15% | - |
| Sep 3, 2025 | 200.00 | 201.10 | 200.00 | 200.20 | 200.20 | 1.26% | - |
| Sep 2, 2025 | 199.35 | 199.40 | 197.70 | 197.70 | 197.70 | -0.63% | - |
| Sep 1, 2025 | 200.90 | 200.90 | 198.95 | 198.95 | 198.95 | -0.57% | - |
| Aug 29, 2025 | 201.60 | 201.60 | 198.05 | 200.10 | 200.10 | 0.28% | - |
| Aug 28, 2025 | 200.80 | 200.80 | 198.95 | 199.55 | 199.55 | -1.51% | - |
| Aug 27, 2025 | 200.60 | 202.60 | 200.60 | 202.60 | 202.60 | 1.05% | - |
| Aug 26, 2025 | 199.05 | 200.50 | 199.05 | 200.50 | 200.50 | - | - |
| Aug 25, 2025 | 197.80 | 200.50 | 197.80 | 200.50 | 200.50 | 0.10% | - |
| Aug 22, 2025 | 199.75 | 200.30 | 199.15 | 200.30 | 200.30 | 0.63% | - |
| Aug 21, 2025 | 195.85 | 199.05 | 195.25 | 199.05 | 199.05 | 2.18% | - |
| Aug 20, 2025 | 192.30 | 195.20 | 192.30 | 194.80 | 194.80 | 0.72% | - |
| Aug 19, 2025 | 194.75 | 194.75 | 193.30 | 193.40 | 193.40 | -0.97% | - |
| Aug 18, 2025 | 194.95 | 195.30 | 193.85 | 195.30 | 195.30 | 0.59% | - |
| Aug 15, 2025 | 195.30 | 195.30 | 194.00 | 194.15 | 194.15 | 0.23% | - |
| Aug 14, 2025 | 190.35 | 193.75 | 190.35 | 193.70 | 193.70 | 1.28% | - |
| Aug 13, 2025 | 187.45 | 191.25 | 187.45 | 191.25 | 191.25 | 2.41% | - |
| Aug 12, 2025 | 187.40 | 187.40 | 186.75 | 186.75 | 186.75 | 0.57% | - |
| Aug 11, 2025 | 185.65 | 186.15 | 185.65 | 185.70 | 185.70 | 0.87% | - |
| Aug 8, 2025 | 185.30 | 185.40 | 184.10 | 184.10 | 184.10 | 0.33% | - |
| Aug 7, 2025 | 182.25 | 183.50 | 182.25 | 183.50 | 183.50 | -0.30% | - |
| Aug 6, 2025 | 186.45 | 186.45 | 184.05 | 184.05 | 184.05 | -1.58% | - |
| Aug 5, 2025 | 187.55 | 188.85 | 187.00 | 187.00 | 187.00 | 1.58% | 118 |
| Aug 4, 2025 | 183.85 | 184.15 | 182.95 | 184.10 | 184.10 | 0.35% | - |
| Aug 1, 2025 | 184.70 | 185.40 | 182.15 | 183.45 | 183.45 | -4.08% | - |
| Jul 31, 2025 | 193.45 | 195.10 | 191.25 | 191.25 | 191.25 | 1.43% | - |
| Jul 30, 2025 | 185.65 | 188.55 | 185.65 | 188.55 | 188.55 | 2.92% | - |
| Jul 29, 2025 | 180.95 | 184.70 | 180.95 | 183.20 | 183.20 | 1.61% | - |
| Jul 28, 2025 | 181.40 | 181.40 | 180.30 | 180.30 | 180.30 | 0.64% | - |
| Jul 25, 2025 | 179.00 | 180.25 | 179.00 | 179.15 | 179.15 | -1.05% | - |
| Jul 24, 2025 | 178.35 | 181.40 | 178.35 | 181.05 | 181.05 | 3.34% | - |
| Jul 23, 2025 | 174.10 | 175.20 | 174.10 | 175.20 | 175.20 | 2.22% | - |
| Jul 22, 2025 | 174.05 | 174.05 | 169.70 | 171.40 | 171.40 | -1.44% | - |
| Jul 21, 2025 | 175.95 | 175.95 | 173.90 | 173.90 | 173.90 | -0.11% | - |