UCB SA (EBR:UCB)
Belgium
· Delayed Price · Currency is EUR 247.50
+7.60 (3.17%)
At close: Dec 5, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.50 | 262.00 | 245.10 | 247.50 | 247.50 | 3.17% | 387,392 |
| Dec 4, 2025 | 238.70 | 241.40 | 236.80 | 239.90 | 239.90 | 0.04% | 141,416 |
| Dec 3, 2025 | 243.50 | 246.60 | 239.80 | 239.80 | 239.80 | -1.32% | 218,329 |
| Dec 2, 2025 | 238.00 | 243.20 | 237.60 | 243.00 | 243.00 | 1.42% | 251,804 |
| Dec 1, 2025 | 239.70 | 242.70 | 237.40 | 239.60 | 239.60 | -0.37% | 201,958 |
| Nov 28, 2025 | 237.50 | 242.80 | 237.50 | 240.50 | 240.50 | 0.84% | 228,855 |
| Nov 27, 2025 | 236.80 | 238.50 | 235.30 | 238.50 | 238.50 | 0.29% | 99,858 |
| Nov 26, 2025 | 236.80 | 240.60 | 236.80 | 237.80 | 237.80 | 0.72% | 225,491 |
| Nov 25, 2025 | 236.80 | 237.10 | 232.70 | 236.10 | 236.10 | - | 251,196 |
| Nov 24, 2025 | 234.60 | 237.70 | 232.60 | 236.10 | 236.10 | 1.33% | 579,363 |
| Nov 21, 2025 | 225.20 | 235.70 | 225.00 | 233.00 | 233.00 | 1.48% | 362,421 |
| Nov 20, 2025 | 231.80 | 235.40 | 229.60 | 229.60 | 229.60 | 0.26% | 158,360 |
| Nov 19, 2025 | 228.00 | 233.30 | 227.70 | 229.00 | 229.00 | 0.44% | 262,589 |
| Nov 18, 2025 | 224.10 | 228.20 | 223.50 | 228.00 | 228.00 | -0.26% | 329,948 |
| Nov 17, 2025 | 226.50 | 228.90 | 224.80 | 228.60 | 228.60 | 0.75% | 242,816 |
| Nov 14, 2025 | 222.00 | 227.30 | 217.00 | 226.90 | 226.90 | 1.84% | 438,912 |
| Nov 13, 2025 | 230.00 | 230.40 | 221.50 | 222.80 | 222.80 | -2.92% | 457,844 |
| Nov 12, 2025 | 230.00 | 232.50 | 228.20 | 229.50 | 229.50 | 1.15% | 361,603 |
| Nov 11, 2025 | 225.90 | 228.90 | 224.90 | 226.90 | 226.90 | 1.20% | 215,195 |
| Nov 10, 2025 | 228.30 | 229.40 | 223.10 | 224.20 | 224.20 | -1.10% | 211,255 |
| Nov 7, 2025 | 223.40 | 232.50 | 222.30 | 226.70 | 226.70 | 2.49% | 489,871 |
| Nov 6, 2025 | 218.20 | 221.20 | 215.60 | 221.20 | 221.20 | 2.08% | 389,671 |
| Nov 5, 2025 | 214.50 | 217.50 | 213.00 | 216.70 | 216.70 | -0.32% | 247,339 |
| Nov 4, 2025 | 219.00 | 220.10 | 217.00 | 217.40 | 217.40 | -1.18% | 357,064 |
| Nov 3, 2025 | 219.60 | 223.20 | 218.70 | 220.00 | 220.00 | -1.12% | 257,110 |
| Oct 31, 2025 | 237.90 | 237.90 | 218.30 | 222.50 | 222.50 | -6.36% | 577,817 |
| Oct 30, 2025 | 233.50 | 238.30 | 232.50 | 237.60 | 237.60 | 0.98% | 262,466 |
| Oct 29, 2025 | 228.20 | 236.00 | 228.10 | 235.30 | 235.30 | 3.57% | 358,362 |
| Oct 28, 2025 | 238.60 | 239.00 | 224.00 | 227.20 | 227.20 | -5.45% | 583,064 |
| Oct 27, 2025 | 236.50 | 240.30 | 232.00 | 240.30 | 240.30 | -1.19% | 394,981 |
| Oct 24, 2025 | 248.60 | 248.60 | 242.10 | 243.20 | 243.20 | -1.30% | 290,338 |
| Oct 23, 2025 | 245.10 | 247.10 | 244.00 | 246.40 | 246.40 | 0.53% | 231,223 |
| Oct 22, 2025 | 252.50 | 253.70 | 245.10 | 245.10 | 245.10 | -4.15% | 273,767 |
| Oct 21, 2025 | 247.00 | 256.10 | 247.00 | 255.70 | 255.70 | 0.95% | 226,199 |
| Oct 20, 2025 | 250.50 | 254.10 | 249.80 | 253.30 | 253.30 | 1.89% | 148,271 |
| Oct 17, 2025 | 252.80 | 253.50 | 246.90 | 248.60 | 248.60 | -2.78% | 377,890 |
| Oct 16, 2025 | 255.80 | 257.80 | 253.10 | 255.70 | 255.70 | -0.39% | 167,736 |
| Oct 15, 2025 | 259.90 | 260.50 | 254.20 | 256.70 | 256.70 | -0.54% | 184,346 |
| Oct 14, 2025 | 258.20 | 261.00 | 256.20 | 258.10 | 258.10 | -0.73% | 156,184 |
| Oct 13, 2025 | 256.30 | 260.70 | 255.50 | 260.00 | 260.00 | 1.56% | 179,170 |
| Oct 10, 2025 | 257.90 | 259.00 | 255.20 | 256.00 | 256.00 | -1.61% | 178,407 |
| Oct 9, 2025 | 255.00 | 263.20 | 254.40 | 260.20 | 260.20 | 1.40% | 194,050 |
| Oct 8, 2025 | 254.20 | 259.30 | 254.20 | 256.60 | 256.60 | 1.06% | 163,199 |
| Oct 7, 2025 | 251.00 | 253.90 | 249.50 | 253.90 | 253.90 | 0.28% | 185,209 |
| Oct 6, 2025 | 252.00 | 256.90 | 250.10 | 253.20 | 253.20 | 0.48% | 189,779 |
| Oct 3, 2025 | 246.00 | 253.55 | 245.60 | 252.00 | 252.00 | 2.27% | 205,083 |
| Oct 2, 2025 | 247.10 | 251.20 | 244.60 | 246.40 | 246.40 | 0.28% | 247,986 |
| Oct 1, 2025 | 244.30 | 247.20 | 242.40 | 245.70 | 245.70 | 4.55% | 383,819 |
| Sep 30, 2025 | 225.90 | 237.20 | 222.50 | 235.00 | 235.00 | 3.25% | 319,137 |
| Sep 29, 2025 | 230.00 | 237.00 | 226.50 | 227.60 | 227.60 | 15.59% | 976,309 |