UCB SA (UCBJF)
OTCMKTS
· Delayed Price · Currency is USD
223.24
+0.15 (0.07%)
At close: Aug 8, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 4.90% | 10,032 |
| Aug 12, 2025 | 223.23 | 223.23 | 211.48 | 214.34 | 214.34 | -3.99% | 284 |
| Aug 8, 2025 | 223.24 | 223.24 | 223.24 | 223.24 | 223.24 | 0.07% | 11 |
| Aug 7, 2025 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | 0.45% | 44 |
| Aug 6, 2025 | 222.09 | 222.09 | 222.09 | 222.09 | 222.09 | -1.14% | 127 |
| Aug 5, 2025 | 224.64 | 224.64 | 224.64 | 224.64 | 224.64 | 8.52% | 1 |
| Aug 4, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -3.18% | 30 |
| Aug 1, 2025 | 213.03 | 213.80 | 213.03 | 213.80 | 213.80 | -2.72% | 7,729 |
| Jul 30, 2025 | 218.28 | 222.84 | 218.28 | 219.79 | 219.79 | 0.73% | 269 |
| Jul 29, 2025 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | 2.92% | 26 |
| Jul 28, 2025 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | -0.73% | 11 |
| Jul 25, 2025 | 208.99 | 216.54 | 208.99 | 213.55 | 213.55 | 1.62% | 503 |
| Jul 24, 2025 | 217.80 | 217.80 | 210.15 | 210.15 | 210.15 | -1.82% | 22,184 |
| Jul 23, 2025 | 204.01 | 214.05 | 200.21 | 214.05 | 214.05 | 5.00% | 201 |
| Jul 22, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 0.84% | 41 |
| Jul 18, 2025 | 203.85 | 203.85 | 202.16 | 202.16 | 202.16 | -0.83% | 304 |
| Jul 15, 2025 | 196.61 | 203.85 | 196.61 | 203.85 | 203.85 | - | 3 |
| Jul 14, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - | 5 |
| Jul 11, 2025 | 197.82 | 203.85 | 197.82 | 203.85 | 203.85 | - | 221 |
| Jul 10, 2025 | 194.76 | 203.85 | 194.76 | 203.85 | 203.85 | - | 19 |
| Jul 9, 2025 | 203.26 | 203.85 | 203.26 | 203.85 | 203.85 | - | 42 |
| Jul 8, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - | 21 |
| Jul 7, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 2.01% | 28 |
| Jul 3, 2025 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | -0.03% | 2 |
| Jun 30, 2025 | 195.21 | 199.89 | 195.21 | 199.89 | 199.89 | -1.02% | 89 |
| Jun 27, 2025 | 198.00 | 201.96 | 198.00 | 201.96 | 201.96 | 2.08% | 40 |
| Jun 26, 2025 | 197.84 | 197.84 | 197.84 | 197.84 | 197.84 | -0.05% | 42 |
| Jun 25, 2025 | 197.93 | 197.93 | 197.93 | 197.93 | 197.93 | -0.08% | 33 |
| Jun 24, 2025 | 198.09 | 198.09 | 198.09 | 198.09 | 198.09 | 2.19% | 19 |
| Jun 23, 2025 | 193.85 | 193.85 | 182.92 | 193.85 | 193.85 | 2.60% | 166 |
| Jun 20, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | 1.42% | 30 |
| Jun 18, 2025 | 178.54 | 186.29 | 178.54 | 186.29 | 186.29 | -1.96% | 312 |
| Jun 17, 2025 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | -2.85% | 10 |
| Jun 16, 2025 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | -0.61% | 25 |
| Jun 13, 2025 | 196.79 | 196.79 | 196.79 | 196.79 | 196.79 | 2.55% | 10 |
| Jun 12, 2025 | 186.88 | 191.90 | 186.88 | 191.90 | 191.90 | -1.59% | 352 |
| Jun 11, 2025 | 196.19 | 196.19 | 195.00 | 195.00 | 195.00 | 1.87% | 11 |
| Jun 10, 2025 | 194.44 | 194.44 | 191.43 | 191.43 | 191.43 | 1.55% | 400 |
| Jun 9, 2025 | 192.17 | 192.17 | 188.50 | 188.50 | 188.50 | 5.08% | 5,215 |
| May 30, 2025 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | 2.07% | 84 |
| May 20, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 4.21% | 24 |
| May 16, 2025 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -1.23% | 8 |
| May 14, 2025 | 175.63 | 175.63 | 170.75 | 170.75 | 170.75 | -2.18% | 518 |
| May 12, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 0.48% | 170 |
| May 9, 2025 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | 15.27% | 60 |
| Apr 10, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 149.12 | -5.46% | 100 |
| Apr 8, 2025 | 160.40 | 160.40 | 159.40 | 159.40 | 157.73 | -6.24% | 220 |
| Apr 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 168.22 | -2.47% | 25 |
| Apr 3, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 172.48 | 1.14% | 90 |
| Mar 31, 2025 | 175.00 | 175.00 | 172.33 | 172.33 | 170.53 | -9.35% | 117 |