UCB SA (VIE:UCB)
Austria
· Delayed Price · Currency is EUR 225.30
-3.90 (-1.70%)
Last updated: Apr 29, 2026, 11:00 AM CET
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 239.60 | 239.60 | 236.00 | 236.00 | 236.00 | -2.76% | - |
| Apr 24, 2026 | 240.70 | 242.70 | 240.70 | 242.70 | 242.70 | -1.78% | - |
| Apr 23, 2026 | 242.00 | 247.20 | 242.00 | 247.10 | 247.10 | 1.90% | - |
| Apr 22, 2026 | 247.60 | 247.60 | 242.50 | 242.50 | 242.50 | -3.46% | - |
| Apr 21, 2026 | 258.70 | 258.70 | 251.20 | 251.20 | 251.20 | -1.84% | - |
| Apr 20, 2026 | 260.40 | 260.40 | 254.70 | 255.90 | 255.90 | -2.77% | - |
| Apr 17, 2026 | 256.70 | 263.20 | 256.70 | 263.20 | 263.20 | 0.88% | - |
| Apr 16, 2026 | 264.80 | 264.80 | 258.80 | 260.90 | 260.90 | -3.16% | - |
| Apr 15, 2026 | 273.20 | 273.20 | 269.40 | 269.40 | 269.40 | -1.57% | - |
| Apr 14, 2026 | 273.60 | 273.70 | 273.40 | 273.70 | 273.70 | -0.55% | - |
| Apr 13, 2026 | 271.80 | 275.20 | 271.80 | 275.20 | 275.20 | -0.15% | - |
| Apr 10, 2026 | 272.80 | 276.30 | 272.80 | 275.60 | 275.60 | 3.30% | - |
| Apr 9, 2026 | 267.30 | 267.30 | 265.30 | 266.80 | 266.80 | -0.74% | - |
| Apr 8, 2026 | 266.60 | 268.80 | 266.60 | 268.80 | 268.80 | 2.87% | - |
| Apr 7, 2026 | 258.50 | 262.90 | 258.50 | 261.30 | 261.30 | 0.50% | - |
| Apr 2, 2026 | 264.70 | 264.70 | 260.00 | 260.00 | 260.00 | -2.51% | - |
| Apr 1, 2026 | 264.00 | 266.70 | 263.10 | 266.70 | 266.70 | 3.49% | 80 |
| Mar 31, 2026 | 255.10 | 257.70 | 255.10 | 257.70 | 257.70 | 1.50% | 43 |
| Mar 30, 2026 | 251.70 | 254.80 | 251.70 | 253.90 | 253.90 | 1.07% | 43 |
| Mar 27, 2026 | 253.80 | 253.80 | 247.50 | 251.20 | 251.20 | -0.48% | - |
| Mar 26, 2026 | 252.30 | 253.00 | 250.50 | 252.40 | 252.40 | -0.94% | - |
| Mar 25, 2026 | 251.10 | 254.80 | 251.10 | 254.80 | 254.80 | 1.92% | - |
| Mar 24, 2026 | 249.50 | 252.00 | 249.50 | 250.00 | 250.00 | 0.60% | - |
| Mar 23, 2026 | 240.20 | 249.20 | 240.20 | 248.50 | 248.50 | 0.61% | 60 |
| Mar 20, 2026 | 253.20 | 253.20 | 247.00 | 247.00 | 247.00 | -1.59% | - |
| Mar 19, 2026 | 251.40 | 251.40 | 249.20 | 251.00 | 251.00 | -2.03% | - |
| Mar 18, 2026 | 258.40 | 261.00 | 256.20 | 256.20 | 256.20 | -1.23% | - |
| Mar 17, 2026 | 254.70 | 259.40 | 254.70 | 259.40 | 259.40 | 2.73% | - |
| Mar 16, 2026 | 249.10 | 252.50 | 249.10 | 252.50 | 252.50 | -1.21% | - |
| Mar 13, 2026 | 253.30 | 255.60 | 253.30 | 255.60 | 255.60 | 0.83% | - |
| Mar 12, 2026 | 257.60 | 258.40 | 253.40 | 253.50 | 253.50 | -0.39% | - |
| Mar 11, 2026 | 259.40 | 259.40 | 250.70 | 254.50 | 254.50 | -2.23% | - |
| Mar 10, 2026 | 258.60 | 262.60 | 258.60 | 260.30 | 260.30 | 3.29% | - |
| Mar 9, 2026 | 245.30 | 253.90 | 245.30 | 252.00 | 252.00 | 0.76% | 68 |
| Mar 6, 2026 | 253.10 | 253.10 | 250.10 | 250.10 | 250.10 | -4.54% | - |
| Mar 5, 2026 | 263.10 | 264.40 | 262.00 | 262.00 | 262.00 | -0.27% | - |
| Mar 4, 2026 | 255.50 | 262.70 | 255.50 | 262.70 | 262.70 | 5.97% | - |
| Mar 3, 2026 | 246.10 | 250.40 | 246.10 | 247.90 | 247.90 | -1.82% | - |
| Mar 2, 2026 | 243.70 | 252.50 | 243.70 | 252.50 | 252.50 | -0.04% | - |
| Feb 27, 2026 | 253.10 | 253.20 | 251.90 | 252.60 | 252.60 | - | - |
| Feb 26, 2026 | 260.90 | 261.00 | 250.80 | 252.60 | 252.60 | -5.82% | 512 |
| Feb 25, 2026 | 269.90 | 269.90 | 267.20 | 268.20 | 268.20 | 0.34% | - |
| Feb 24, 2026 | 269.50 | 269.50 | 267.30 | 267.30 | 267.30 | -0.67% | - |
| Feb 23, 2026 | 276.00 | 276.00 | 269.10 | 269.10 | 269.10 | -3.44% | - |
| Feb 20, 2026 | 284.30 | 285.40 | 278.70 | 278.70 | 278.70 | -2.48% | - |
| Feb 19, 2026 | 286.20 | 288.60 | 285.80 | 285.80 | 285.80 | 0.53% | - |
| Feb 18, 2026 | 281.60 | 285.10 | 281.60 | 284.30 | 284.30 | 0.99% | - |
| Feb 17, 2026 | 279.40 | 281.50 | 279.40 | 281.50 | 281.50 | 1.96% | - |
| Feb 16, 2026 | 276.90 | 277.60 | 276.10 | 276.10 | 276.10 | 0.25% | - |
| Feb 13, 2026 | 271.10 | 275.40 | 271.10 | 275.40 | 275.40 | 1.40% | - |
| Feb 12, 2026 | 265.50 | 271.60 | 265.50 | 271.60 | 271.60 | 2.57% | - |
| Feb 11, 2026 | 263.70 | 264.80 | 262.20 | 264.80 | 264.80 | 0.04% | - |
| Feb 10, 2026 | 263.40 | 264.70 | 263.40 | 264.70 | 264.70 | 0.46% | - |
| Feb 9, 2026 | 262.10 | 263.50 | 262.10 | 263.50 | 263.50 | -0.15% | - |
| Feb 6, 2026 | 262.50 | 265.60 | 262.50 | 263.90 | 263.90 | -0.38% | - |
| Feb 5, 2026 | 262.60 | 266.30 | 262.60 | 264.90 | 264.90 | -1.16% | - |
| Feb 4, 2026 | 258.10 | 268.00 | 258.10 | 268.00 | 268.00 | 2.60% | - |
| Feb 3, 2026 | 264.10 | 264.10 | 260.60 | 261.20 | 261.20 | 0.54% | - |
| Feb 2, 2026 | 254.30 | 259.80 | 254.30 | 259.80 | 259.80 | 1.52% | - |
| Jan 30, 2026 | 252.40 | 255.90 | 252.40 | 255.90 | 255.90 | 0.99% | - |
| Jan 29, 2026 | 252.20 | 254.00 | 252.20 | 253.40 | 253.40 | 0.48% | - |
| Jan 28, 2026 | 258.40 | 258.40 | 252.20 | 252.20 | 252.20 | -2.66% | - |
| Jan 27, 2026 | 261.20 | 261.20 | 259.10 | 259.10 | 259.10 | 1.13% | - |
| Jan 26, 2026 | 255.70 | 256.20 | 255.00 | 256.20 | 256.20 | -0.77% | - |
| Jan 23, 2026 | 262.30 | 262.30 | 258.20 | 258.20 | 258.20 | 0.08% | - |
| Jan 22, 2026 | 254.10 | 258.00 | 254.10 | 258.00 | 258.00 | 1.38% | - |
| Jan 21, 2026 | 255.80 | 255.80 | 254.10 | 254.50 | 254.50 | 1.03% | - |
| Jan 20, 2026 | 254.10 | 254.10 | 251.90 | 251.90 | 251.90 | -3.08% | - |
| Jan 19, 2026 | 262.00 | 262.10 | 259.30 | 259.90 | 259.90 | -2.51% | - |
| Jan 16, 2026 | 263.50 | 267.20 | 263.50 | 266.60 | 266.60 | 1.87% | - |
| Jan 15, 2026 | 257.60 | 261.70 | 257.60 | 261.70 | 261.70 | 1.08% | - |
| Jan 14, 2026 | 257.20 | 261.00 | 257.20 | 258.90 | 258.90 | 1.57% | - |
| Jan 13, 2026 | 254.50 | 254.90 | 252.30 | 254.90 | 254.90 | 0.67% | - |
| Jan 12, 2026 | 251.10 | 253.20 | 251.10 | 253.20 | 253.20 | -0.28% | - |
| Jan 9, 2026 | 251.20 | 254.00 | 251.20 | 253.90 | 253.90 | 0.47% | - |
| Jan 8, 2026 | 255.40 | 258.90 | 252.70 | 252.70 | 252.70 | 0.20% | - |
| Jan 7, 2026 | 256.90 | 256.90 | 252.20 | 252.20 | 252.20 | 0.96% | - |
| Jan 6, 2026 | 246.10 | 249.80 | 245.60 | 249.80 | 249.80 | 6.75% | - |
| Jan 5, 2026 | 235.20 | 240.60 | 234.00 | 234.00 | 234.00 | -1.22% | 156 |
| Jan 2, 2026 | 239.10 | 239.20 | 236.90 | 236.90 | 236.90 | -0.21% | - |
| Dec 30, 2025 | 236.00 | 237.40 | 236.00 | 237.40 | 237.40 | 0.94% | - |
| Dec 29, 2025 | 239.40 | 239.40 | 235.20 | 235.20 | 235.20 | -2.41% | - |
| Dec 23, 2025 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.69% | - |
| Dec 22, 2025 | 239.20 | 239.80 | 237.00 | 237.00 | 237.00 | -0.25% | - |
| Dec 19, 2025 | 236.10 | 238.30 | 236.10 | 237.60 | 237.60 | 0.17% | - |
| Dec 18, 2025 | 233.50 | 237.20 | 233.50 | 237.20 | 237.20 | 1.11% | - |
| Dec 17, 2025 | 236.40 | 238.70 | 234.60 | 234.60 | 234.60 | -1.01% | - |
| Dec 16, 2025 | 238.00 | 238.50 | 237.00 | 237.00 | 237.00 | 0.25% | - |
| Dec 15, 2025 | 234.60 | 236.40 | 234.60 | 236.40 | 236.40 | -0.51% | - |
| Dec 12, 2025 | 237.70 | 237.70 | 235.20 | 237.60 | 237.60 | -0.79% | - |
| Dec 11, 2025 | 239.40 | 240.30 | 239.40 | 239.50 | 239.50 | -1.16% | - |
| Dec 10, 2025 | 244.00 | 244.00 | 241.00 | 242.30 | 242.30 | 0.37% | - |
| Dec 9, 2025 | 245.40 | 245.40 | 241.40 | 241.40 | 241.40 | -2.78% | - |
| Dec 8, 2025 | 250.90 | 251.90 | 248.30 | 248.30 | 248.30 | -2.82% | - |
| 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% | - |