Skip to main content
UCB SA (LON:0NZT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
239.85
-4.47 (-1.83%)
At close: Dec 4, 2025

UCB SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025258.50262.00245.20248.00248.003.40%65,440
Dec 4, 2025237.75241.40237.50239.85239.85-1.83%13,275
Dec 3, 2025242.70246.60239.80244.32244.321.21%23,394
Dec 2, 2025237.45243.15237.50241.39241.390.22%394,721
Dec 1, 2025239.15242.35237.50240.86240.860.76%204,407
Nov 28, 2025237.45241.50233.30239.04239.040.85%41,359
Nov 27, 2025237.05238.50235.60237.04237.04-0.88%27,771
Nov 26, 2025237.05240.40236.80239.14239.142.01%54,499
Nov 25, 2025234.90236.90232.80234.43234.43-0.71%34,632
Nov 24, 2025232.70237.70232.95236.10236.102.08%154,766
Nov 21, 2025225.85235.10225.70231.29231.29-0.58%46,539
Nov 20, 2025231.75235.00229.60232.63232.630.80%88,991
Nov 19, 2025227.05233.35227.70230.77230.772.05%36,766
Nov 18, 2025225.05228.30224.10226.13226.13-0.49%164,579
Nov 17, 2025226.30228.60225.90227.23227.234.04%15,944
Nov 14, 2025221.85227.15217.00218.40218.40-3.98%68,936
Nov 13, 2025230.00232.00221.80227.45227.45-1.60%30,424
Nov 12, 2025232.60232.60227.60231.15231.151.51%72,678
Nov 11, 2025229.75229.00225.30227.70227.700.87%333,272
Nov 10, 2025223.05229.50223.45225.74225.74-1.44%27,883
Nov 7, 2025224.90232.50222.60229.03229.033.54%80,969
Nov 6, 2025218.30221.20214.40221.20221.202.50%37,352
Nov 5, 2025214.50217.40213.80215.80215.80-1.24%8,469
Nov 4, 2025219.05220.00217.10218.51218.51-0.23%45,605
Nov 3, 2025219.05222.90218.70219.01219.01-2.84%22,993
Oct 31, 2025232.90237.90218.80225.40225.40-4.21%57,431
Oct 30, 2025228.50238.20232.70235.31235.311.28%39,868
Oct 29, 2025228.00235.60228.20232.34232.342.26%575,884
Oct 28, 2025238.30239.00224.30227.20227.20-3.83%228,610
Oct 27, 2025237.15240.30232.00236.25236.25-3.48%109,325
Oct 24, 2025245.15248.90242.40244.78244.78-0.40%112,940
Oct 23, 2025244.60247.00244.40245.75245.75-1.19%53,094
Oct 22, 2025253.05253.20245.10248.72248.72-1.55%29,865
Oct 21, 2025248.10256.20247.00252.64252.64-0.26%153,404
Oct 20, 2025250.30253.90249.90253.30253.301.66%79,375
Oct 17, 2025252.00253.30247.40249.17249.17-2.40%22,491
Oct 16, 2025255.05257.80253.00255.30255.30-0.38%21,428
Oct 15, 2025261.05260.10254.20256.28256.28-1.39%57,822
Oct 14, 2025259.05260.90256.45259.90259.900.62%31,321
Oct 13, 2025250.20260.55255.20258.30258.300.41%113,381
Oct 10, 2025260.00259.00255.30257.24257.24-0.38%43,311
Oct 9, 2025251.15263.20254.80258.22258.220.10%53,363
Oct 8, 2025252.00259.40254.00257.96257.962.52%84,989
Oct 7, 2025251.05253.90249.60251.62251.62-1.12%105,304
Oct 6, 2025250.00256.80250.30254.48254.481.75%350,175
Oct 3, 2025244.70253.30245.40250.11250.101.12%69,542
Oct 2, 2025247.25251.20244.80247.33247.331.11%208,184
Oct 1, 2025245.15247.20242.40244.62244.626.00%94,109
Sep 30, 2025226.70237.20225.50230.77230.77-0.80%39,226
Sep 29, 2025227.05237.00226.50232.62232.6217.91%105,041