UCB S.A. UCB
EURONEXT · Belgium · Health Technology
€201.30-3.80 (-1.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €201.30 | -1.85% | €204.00 | €206.60 | €201.30 | 237.47K |
| 2026-09-30 | €205.10 | -0.82% | €208.30 | €208.65 | €201.30 | 302.22K |
| 2026-09-29 | €206.80 | -2.68% | €211.90 | €215.70 | €206.80 | 358.45K |
| 2026-09-28 | €212.50 | -0.89% | €215.50 | €217.10 | €212.00 | 281.46K |
| 2026-09-25 | €214.40 | +1.18% | €211.30 | €215.30 | €211.30 | 239.90K |
| 2026-09-24 | €211.90 | +0.14% | €210.70 | €214.40 | €210.00 | 299.04K |
| 2026-09-23 | €211.60 | -0.89% | €211.70 | €214.90 | €211.00 | 297.52K |
| 2026-09-22 | €213.50 | +0.66% | €212.10 | €213.50 | €207.90 | 227.36K |
| 2026-09-21 | €212.10 | +1.92% | €209.20 | €213.00 | €207.60 | 213.83K |
| 2026-09-18 | €208.10 | -0.24% | €208.90 | €211.30 | €208.10 | 554.52K |
| 2026-09-17 | €208.60 | +1.21% | €208.10 | €210.10 | €205.40 | 239.04K |
| 2026-09-16 | €206.10 | -1.81% | €209.90 | €211.50 | €206.10 | 218.01K |
| 2026-09-15 | €209.90 | -0.29% | €210.00 | €212.90 | €207.20 | 196.99K |
| 2026-09-14 | €210.50 | +2.38% | €207.70 | €210.90 | €206.30 | 226.89K |
| 2026-09-11 | €205.60 | +1.93% | €202.00 | €210.00 | €201.50 | 247.33K |
| 2026-09-10 | €201.70 | -1.42% | €204.20 | €204.90 | €200.70 | 281.53K |
| 2026-09-09 | €204.60 | -1.11% | €207.10 | €207.10 | €202.30 | 262.20K |
| 2026-09-08 | €206.90 | -1.62% | €209.00 | €210.10 | €206.70 | 217.40K |
| 2026-09-07 | €210.30 | -0.14% | €210.70 | €213.70 | €209.30 | 117.31K |
| 2026-09-04 | €210.60 | -4.58% | €222.00 | €222.00 | €210.60 | 312.91K |
| 2026-09-03 | €220.70 | +0.09% | €220.20 | €223.20 | €218.80 | 205.86K |
| 2026-09-02 | €220.50 | +0.92% | €218.50 | €222.50 | €215.10 | 202.08K |
| 2026-09-01 | €218.50 | +1.49% | €216.00 | €221.40 | €215.40 | 200.60K |
| 2026-08-31 | €215.30 | -0.55% | €216.00 | €216.30 | €214.30 | 312.16K |
| 2026-08-28 | €216.50 | -2.43% | €222.60 | €223.10 | €215.90 | 257.38K |
| 2026-08-27 | €221.90 | +0.41% | €221.90 | €226.20 | €220.00 | 228.21K |
| 2026-08-26 | €221.00 | -1.38% | €223.90 | €224.70 | €218.80 | 197.18K |
| 2026-08-25 | €224.10 | +1.86% | €220.70 | €225.40 | €220.20 | 150.03K |
| 2026-08-24 | €220.00 | -0.77% | €220.00 | €222.30 | €219.10 | 132.15K |
| 2026-08-21 | €221.70 | +1.74% | €216.10 | €221.70 | €215.75 | 253.94K |
| 2026-08-20 | €217.90 | +0.05% | €219.50 | €220.40 | €213.90 | 183.50K |
| 2026-08-19 | €217.80 | +0.23% | €216.20 | €220.80 | €216.20 | 199.75K |
| 2026-08-18 | €217.30 | +0.88% | €214.10 | €217.40 | €214.00 | 164.19K |
| 2026-08-17 | €215.40 | +1.46% | €212.50 | €216.40 | €212.20 | 250.81K |
| 2026-08-14 | €212.30 | -3.10% | €217.50 | €219.20 | €211.60 | 199.25K |
| 2026-08-13 | €219.10 | -1.22% | €221.00 | €221.20 | €217.10 | 216.22K |
| 2026-08-12 | €221.80 | -1.95% | €224.90 | €225.70 | €219.20 | 178.65K |
| 2026-08-11 | €226.20 | +0.49% | €224.50 | €226.90 | €223.20 | 170.85K |
| 2026-08-10 | €225.10 | +0.90% | €223.30 | €227.20 | €223.30 | 195.29K |
| 2026-08-07 | €223.10 | -0.84% | €225.20 | €228.80 | €223.10 | 194.02K |
| 2026-08-06 | €225.00 | -1.83% | €230.40 | €232.90 | €225.00 | 193.76K |
| 2026-08-05 | €229.20 | +2.64% | €224.10 | €231.90 | €224.10 | 264.51K |
| 2026-08-04 | €223.30 | +0.86% | €223.50 | €227.40 | €221.60 | 258.01K |
| 2026-08-03 | €221.40 | -0.67% | €228.40 | €228.50 | €219.80 | 305.55K |
| 2026-07-31 | €222.90 | +2.72% | €220.20 | €228.40 | €220.00 | 497.58K |
| 2026-07-30 | €217.00 | -13.51% | €239.70 | €247.95 | €214.00 | 857.39K |
| 2026-07-29 | €250.90 | +0.28% | €249.40 | €251.50 | €247.40 | 171.26K |
| 2026-07-28 | €250.20 | +1.79% | €244.00 | €250.20 | €241.90 | 227.10K |
| 2026-07-27 | €245.80 | -0.08% | €245.20 | €247.20 | €243.60 | 136.71K |
| 2026-07-24 | €246.00 | +1.23% | €239.60 | €249.80 | €239.60 | 149.52K |
| 2026-07-23 | €243.00 | -0.12% | €240.50 | €243.20 | €238.90 | 205.98K |
| 2026-07-22 | €243.30 | -0.25% | €243.50 | €245.30 | €241.60 | 107.75K |
| 2026-07-21 | €243.90 | +2.48% | €237.00 | €243.90 | €235.70 | 198.03K |
| 2026-07-20 | €238.00 | -0.54% | €238.00 | €241.20 | €237.50 | 156.00K |
| 2026-07-17 | €239.30 | +0.67% | €236.50 | €239.30 | €234.70 | 93.11K |
| 2026-07-16 | €237.70 | +0.85% | €235.60 | €237.70 | €233.50 | 128.76K |
| 2026-07-15 | €235.70 | +1.38% | €232.50 | €236.80 | €230.90 | 167.61K |
| 2026-07-14 | €232.50 | -1.32% | €233.90 | €234.40 | €230.70 | 152.96K |
| 2026-07-13 | €235.60 | -0.63% | €237.00 | €238.70 | €233.70 | 192.31K |
| 2026-07-10 | €237.10 | -5.16% | €251.70 | €253.40 | €236.80 | 222.99K |
| 2026-07-09 | €250.00 | +0.52% | €248.20 | €254.30 | €247.30 | 266.65K |
| 2026-07-08 | €248.70 | -2.01% | €251.50 | €252.90 | €247.40 | 303.58K |
| 2026-07-07 | €253.80 | -0.24% | €254.40 | €255.90 | €252.40 | 242.42K |
| 2026-07-06 | €254.40 | -1.97% | €259.70 | €260.40 | €252.60 | 169.11K |
| 2026-07-03 | €259.50 | -1.93% | €264.40 | €265.20 | €255.60 | 131.92K |
| 2026-07-02 | €264.60 | +2.60% | €259.40 | €266.55 | €257.90 | 212.41K |
| 2026-07-01 | €257.90 | -1.56% | €262.60 | €268.30 | €256.10 | 217.64K |
| 2026-06-30 | €262.00 | -0.57% | €265.00 | €267.30 | €261.50 | 270.37K |
| 2026-06-29 | €263.50 | +1.93% | €258.10 | €264.90 | €258.00 | 119.71K |
| 2026-06-26 | €258.50 | +0.74% | €257.10 | €259.90 | €255.10 | 197.84K |
| 2026-06-25 | €256.60 | +0.63% | €254.50 | €258.70 | €252.60 | 183.13K |
| 2026-06-24 | €255.00 | +1.31% | €251.90 | €255.40 | €250.30 | 212.65K |
| 2026-06-23 | €251.70 | +1.66% | €248.50 | €254.20 | €248.50 | 187.63K |
| 2026-06-22 | €247.60 | -0.84% | €247.50 | €250.50 | €243.30 | 178.90K |
| 2026-06-19 | €249.70 | +0.20% | €250.80 | €252.40 | €246.90 | 436.12K |
| 2026-06-18 | €249.20 | -1.27% | €254.90 | €254.90 | €245.40 | 191.27K |
| 2026-06-17 | €252.40 | +0.96% | €251.10 | €252.80 | €246.20 | 267.88K |
| 2026-06-16 | €250.00 | -3.55% | €258.00 | €258.70 | €249.15 | 353.45K |
| 2026-06-15 | €259.20 | -5.71% | €271.00 | €272.20 | €257.40 | 275.96K |
| 2026-06-12 | €274.90 | +1.44% | €269.30 | €275.50 | €264.70 | 169.04K |
| 2026-06-11 | €271.00 | +2.50% | €265.30 | €271.00 | €263.90 | 172.44K |
| 2026-06-10 | €264.40 | +0.80% | €264.70 | €266.60 | €261.60 | 154.97K |
| 2026-06-09 | €262.30 | +0.50% | €258.70 | €265.20 | €258.70 | 181.81K |
| 2026-06-08 | €261.00 | 0.00% | €256.50 | €263.10 | €255.40 | 186.82K |
| 2026-06-05 | €261.00 | +0.58% | €258.30 | €263.90 | €257.90 | 221.16K |
| 2026-06-04 | €259.50 | +3.02% | €250.30 | €261.10 | €249.60 | 234.72K |
| 2026-06-03 | €251.90 | +1.45% | €246.00 | €252.50 | €244.20 | 187.60K |
| 2026-06-02 | €248.30 | -2.32% | €253.40 | €253.90 | €245.80 | 256.47K |
| 2026-06-01 | €254.20 | +0.99% | €247.70 | €257.50 | €246.50 | 253.34K |
| 2026-05-29 | €251.70 | +3.07% | €245.10 | €252.70 | €244.50 | 1.06M |