UCB SA (UCBJF)
OTCMKTS
· Delayed Price · Currency is USD
291.34
+4.05 (1.41%)
At close: Dec 4, 2025
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 292.50 | 302.11 | 280.89 | 280.89 | 280.89 | -3.59% | 120 |
| Dec 4, 2025 | 291.34 | 291.34 | 291.34 | 291.34 | 291.34 | 1.41% | 23 |
| Dec 3, 2025 | 275.70 | 290.99 | 275.70 | 287.29 | 287.29 | 1.18% | 342 |
| Dec 2, 2025 | 282.47 | 287.64 | 282.47 | 283.94 | 283.94 | -1.71% | 593 |
| Dec 1, 2025 | 288.89 | 288.89 | 288.89 | 288.89 | 288.89 | 0.98% | 21 |
| Nov 26, 2025 | 286.25 | 286.25 | 265.61 | 286.09 | 286.09 | 7.02% | 145 |
| Nov 25, 2025 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | -4.25% | 254 |
| Nov 24, 2025 | 279.19 | 279.19 | 279.19 | 279.19 | 279.19 | 8.91% | 5 |
| Nov 21, 2025 | 256.36 | 256.36 | 256.36 | 256.36 | 256.36 | -5.65% | 2 |
| Nov 20, 2025 | 263.74 | 275.52 | 263.74 | 271.71 | 271.71 | 1.24% | 5,553 |
| Nov 18, 2025 | 268.39 | 268.39 | 268.39 | 268.39 | 268.39 | -0.35% | 74 |
| Nov 17, 2025 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | -0.57% | 5 |
| Nov 14, 2025 | 263.10 | 270.88 | 263.10 | 270.88 | 270.88 | 1.74% | 24 |
| Nov 13, 2025 | 266.24 | 266.24 | 266.24 | 266.24 | 266.24 | -1.77% | 13 |
| Nov 12, 2025 | 274.59 | 274.59 | 271.04 | 271.04 | 271.04 | 6.21% | 235 |
| Nov 11, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -4.11% | 8 |
| Nov 10, 2025 | 266.13 | 266.13 | 263.06 | 266.13 | 266.13 | -2.01% | 456 |
| Nov 7, 2025 | 271.11 | 271.58 | 271.11 | 271.58 | 271.58 | 6.96% | 80 |
| Nov 6, 2025 | 254.39 | 260.38 | 247.43 | 253.91 | 253.91 | -0.19% | 52 |
| Nov 5, 2025 | 254.39 | 254.39 | 254.39 | 254.39 | 254.39 | 3.40% | 42 |
| Nov 4, 2025 | 242.66 | 246.03 | 242.66 | 246.03 | 246.03 | -0.96% | 176 |
| Nov 3, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -6.60% | 4 |
| Oct 30, 2025 | 280.69 | 280.69 | 265.96 | 265.96 | 265.96 | 0.30% | 22 |
| Oct 29, 2025 | 279.99 | 279.99 | 265.16 | 265.16 | 265.16 | 0.48% | 47 |
| Oct 28, 2025 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | -7.11% | 28 |
| Oct 27, 2025 | 284.09 | 284.09 | 284.09 | 284.09 | 284.09 | -2.82% | 66 |
| Oct 24, 2025 | 292.34 | 292.34 | 292.34 | 292.34 | 292.34 | 0.93% | 105 |
| Oct 23, 2025 | 293.39 | 293.39 | 289.65 | 289.65 | 289.65 | -2.72% | 450 |
| Oct 22, 2025 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | 3.90% | 72 |
| Oct 21, 2025 | 286.56 | 286.56 | 286.56 | 286.56 | 286.56 | -5.41% | 7 |
| Oct 20, 2025 | 302.94 | 302.94 | 302.94 | 302.94 | 302.94 | 2.68% | 34 |
| Oct 17, 2025 | 283.31 | 298.84 | 283.31 | 295.04 | 295.04 | -2.36% | 136 |
| Oct 16, 2025 | 306.04 | 306.04 | 302.16 | 302.16 | 302.16 | -1.07% | 264 |
| Oct 15, 2025 | 303.51 | 305.44 | 303.51 | 305.44 | 305.44 | -0.44% | 21 |
| Oct 14, 2025 | 306.79 | 306.79 | 306.79 | 306.79 | 306.79 | 4.17% | 11 |
| Oct 13, 2025 | 306.39 | 306.39 | 294.51 | 294.51 | 294.51 | -3.47% | 77 |
| Oct 10, 2025 | 305.09 | 305.09 | 305.09 | 305.09 | 305.09 | 6.74% | 74 |
| Oct 9, 2025 | 293.25 | 301.76 | 285.82 | 285.82 | 285.82 | -6.62% | 301 |
| Oct 8, 2025 | 290.10 | 306.09 | 290.10 | 306.09 | 306.09 | 0.36% | 7,575 |
| Oct 6, 2025 | 305.89 | 306.00 | 302.79 | 305.00 | 305.00 | 4.10% | 351 |
| Oct 3, 2025 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | 1.03% | 384 |
| Oct 2, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.42% | 200 |
| Oct 1, 2025 | 297.94 | 297.94 | 294.18 | 294.18 | 294.18 | 5.59% | 142 |
| Sep 30, 2025 | 271.13 | 278.60 | 263.65 | 278.60 | 278.60 | 0.47% | 772 |
| Sep 29, 2025 | 269.59 | 277.29 | 265.53 | 277.29 | 277.29 | 16.27% | 679 |
| Sep 26, 2025 | 225.65 | 238.49 | 225.65 | 238.49 | 238.49 | -0.74% | 25 |
| Sep 25, 2025 | 240.27 | 240.27 | 240.27 | 240.27 | 240.27 | -1.18% | 91 |
| Sep 24, 2025 | 246.44 | 246.44 | 243.14 | 243.14 | 243.14 | -2.35% | 652 |
| Sep 22, 2025 | 249.24 | 249.24 | 249.00 | 249.00 | 249.00 | 1.67% | 22 |
| Sep 19, 2025 | 235.05 | 248.19 | 235.05 | 244.90 | 244.90 | -0.30% | 699 |