UCB SA (UCBJF)
OTCMKTS
· Delayed Price · Currency is USD
174.55
+0.84 (0.48%)
At close: May 12, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 188.11 | 0.05% | 10 |
| Mar 24, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.01 | -0.17% | 100 |
| Mar 20, 2025 | 190.32 | 190.32 | 190.32 | 190.32 | 188.33 | -1.26% | 1,000 |
| Mar 19, 2025 | 192.75 | 192.75 | 192.75 | 192.75 | 190.73 | -1.10% | 1,000 |
| Mar 18, 2025 | 194.90 | 194.91 | 194.90 | 194.90 | 192.86 | 1.59% | 1,000 |
| Mar 13, 2025 | 193.74 | 193.74 | 191.85 | 191.85 | 189.84 | 3.80% | 200 |
| Mar 11, 2025 | 182.10 | 184.83 | 182.10 | 184.83 | 182.89 | 2.68% | 1,267 |
| Mar 10, 2025 | 194.65 | 194.65 | 180.00 | 180.00 | 178.12 | -10.89% | 3,061 |
| Mar 5, 2025 | 209.66 | 209.66 | 202.00 | 202.00 | 199.88 | - | 204 |
| Mar 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 199.88 | 0.01% | 10,600 |
| Mar 3, 2025 | 201.10 | 201.97 | 201.10 | 201.97 | 199.86 | 8.14% | 2 |
| Feb 28, 2025 | 186.78 | 186.78 | 186.78 | 186.78 | 184.82 | -2.72% | 276 |
| Feb 26, 2025 | 190.50 | 192.00 | 190.50 | 192.00 | 189.99 | 0.50% | 2 |
| Feb 24, 2025 | 191.05 | 191.05 | 191.05 | 191.05 | 189.05 | 0.78% | 100 |
| Feb 21, 2025 | 189.57 | 189.57 | 189.57 | 189.57 | 187.59 | 1.17% | 27 |
| Feb 20, 2025 | 187.39 | 187.39 | 187.39 | 187.39 | 185.42 | -1.38% | 200 |
| Feb 14, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 188.01 | -0.52% | 55 |
| Feb 12, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 189.00 | -2.58% | 426 |
| Feb 10, 2025 | 196.05 | 196.05 | 196.05 | 196.05 | 194.00 | 3.18% | 393 |
| Feb 3, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.01 | -2.69% | 117 |
| Jan 29, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 193.21 | 2.76% | 100 |
| Jan 21, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 188.01 | -1.04% | 50 |
| Jan 17, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 189.99 | - | 3 |
| Jan 15, 2025 | 195.83 | 195.83 | 192.00 | 192.00 | 189.99 | -1.46% | 251 |
| Jan 7, 2025 | 196.28 | 196.28 | 194.85 | 194.85 | 192.81 | -2.58% | 200 |
| Jan 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 197.91 | - | 4 |
| Jan 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 197.91 | 1.51% | 35 |
| Dec 30, 2024 | 197.03 | 197.03 | 197.03 | 197.03 | 194.96 | -1.45% | 70 |
| Dec 27, 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 197.83 | 0.83% | 24 |
| Dec 23, 2024 | 198.28 | 198.28 | 198.28 | 198.28 | 196.20 | 1.21% | 80 |
| Dec 19, 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 193.85 | 0.01% | 2 |
| Dec 18, 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 193.82 | 12.57% | 87 |
| Nov 18, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.18 | -0.57% | 487 |