UCB SA (UCBJY)
OTCMKTS
· Delayed Price · Currency is USD
87.58
-0.30 (-0.34%)
May 13, 2025, 12:44 PM EDT
UCB SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 85.86 | 88.05 | 85.86 | 88.04 | - | 1.53% | 1,284 |
| May 9, 2025 | 87.66 | 87.95 | 86.71 | 86.71 | 86.71 | 0.98% | 31,467 |
| May 8, 2025 | 86.34 | 86.74 | 85.41 | 85.87 | 85.87 | -3.26% | 36,785 |
| May 7, 2025 | 88.55 | 89.12 | 88.05 | 88.76 | 88.76 | -3.85% | 27,868 |
| May 6, 2025 | 94.00 | 94.00 | 91.32 | 92.32 | 92.32 | -4.19% | 493,009 |
| May 5, 2025 | 95.92 | 96.55 | 95.75 | 96.36 | 96.36 | -0.12% | 113,191 |
| May 2, 2025 | 96.57 | 97.53 | 95.93 | 96.48 | 96.48 | 5.12% | 21,852 |
| May 1, 2025 | 91.26 | 92.41 | 91.17 | 91.78 | 91.78 | -0.03% | 25,896 |
| Apr 30, 2025 | 91.03 | 92.01 | 90.68 | 91.81 | 91.81 | 3.03% | 15,476 |
| Apr 29, 2025 | 85.32 | 89.30 | 85.32 | 89.11 | 89.11 | 3.85% | 48,226 |
| Apr 28, 2025 | 85.50 | 86.42 | 84.33 | 85.80 | 85.80 | -0.73% | 123,782 |
| Apr 25, 2025 | 84.81 | 86.59 | 84.80 | 86.43 | 85.64 | 2.70% | 29,227 |
| Apr 24, 2025 | 82.45 | 84.16 | 82.39 | 84.16 | 83.39 | 0.82% | 38,721 |
| Apr 23, 2025 | 83.10 | 84.35 | 82.80 | 83.48 | 82.71 | 4.34% | 23,348 |
| Apr 22, 2025 | 77.78 | 81.29 | 77.78 | 80.00 | 79.27 | 2.31% | 60,783 |
| Apr 21, 2025 | 76.52 | 80.35 | 76.52 | 78.19 | 77.48 | 0.37% | 33,544 |
| Apr 17, 2025 | 77.12 | 78.84 | 77.12 | 77.90 | 77.19 | 0.83% | 41,154 |
| Apr 16, 2025 | 78.75 | 78.75 | 77.26 | 77.26 | 76.56 | -3.55% | 71,335 |
| Apr 15, 2025 | 79.56 | 81.00 | 79.56 | 80.10 | 79.37 | 0.28% | 79,510 |
| Apr 14, 2025 | 77.62 | 80.85 | 77.62 | 79.88 | 79.15 | 3.10% | 104,130 |
| Apr 11, 2025 | 75.69 | 78.29 | 75.27 | 77.48 | 76.77 | 2.00% | 88,329 |
| Apr 10, 2025 | 76.39 | 76.91 | 74.50 | 75.96 | 75.27 | -0.73% | 48,895 |
| Apr 9, 2025 | 73.74 | 76.52 | 71.16 | 76.52 | 75.82 | -3.43% | 83,757 |
| Apr 8, 2025 | 81.73 | 81.73 | 78.56 | 79.24 | 78.51 | -0.37% | 93,479 |
| Apr 7, 2025 | 78.20 | 80.85 | 78.20 | 79.53 | 78.81 | -2.69% | 87,351 |
| Apr 4, 2025 | 84.00 | 84.39 | 81.63 | 81.73 | 80.98 | -7.45% | 39,804 |
| Apr 3, 2025 | 89.59 | 89.59 | 88.30 | 88.31 | 87.50 | 0.12% | 23,981 |
| Apr 2, 2025 | 86.04 | 88.56 | 85.92 | 88.20 | 87.40 | 0.47% | 43,527 |
| Apr 1, 2025 | 87.89 | 88.59 | 87.41 | 87.79 | 86.99 | -0.57% | 46,503 |
| Mar 31, 2025 | 87.74 | 88.43 | 87.35 | 88.29 | 87.49 | -1.04% | 52,469 |
| Mar 28, 2025 | 89.65 | 89.65 | 89.01 | 89.22 | 88.41 | -0.43% | 28,224 |
| Mar 27, 2025 | 89.52 | 90.13 | 89.10 | 89.61 | 88.79 | -0.18% | 31,235 |
| Mar 26, 2025 | 90.06 | 90.92 | 89.34 | 89.77 | 88.95 | -5.32% | 7,298 |
| Mar 25, 2025 | 96.93 | 96.93 | 94.18 | 94.81 | 93.95 | -2.21% | 59,871 |
| Mar 24, 2025 | 96.41 | 97.17 | 96.41 | 96.96 | 96.07 | 0.04% | 10,154 |
| Mar 21, 2025 | 97.13 | 97.41 | 96.57 | 96.92 | 96.04 | -0.24% | 12,771 |
| Mar 20, 2025 | 97.26 | 97.59 | 96.52 | 97.15 | 96.26 | -1.66% | 12,633 |
| Mar 19, 2025 | 98.95 | 98.95 | 98.21 | 98.79 | 97.88 | -0.76% | 9,578 |
| Mar 18, 2025 | 99.03 | 99.96 | 98.48 | 99.54 | 98.63 | -1.69% | 10,716 |
| Mar 17, 2025 | 99.33 | 101.56 | 99.33 | 101.26 | 100.33 | 3.05% | 23,305 |
| Mar 14, 2025 | 97.46 | 98.26 | 97.46 | 98.26 | 97.36 | 0.15% | 12,149 |
| Mar 13, 2025 | 98.18 | 98.49 | 97.63 | 98.11 | 97.21 | -0.40% | 102,733 |
| Mar 12, 2025 | 98.90 | 98.95 | 97.82 | 98.50 | 97.60 | 6.14% | 30,707 |
| Mar 11, 2025 | 92.45 | 93.32 | 92.14 | 92.80 | 91.95 | 1.71% | 26,542 |
| Mar 10, 2025 | 94.84 | 94.84 | 90.34 | 91.24 | 90.41 | -12.33% | 23,999 |
| Mar 7, 2025 | 103.39 | 104.07 | 102.01 | 104.07 | 103.12 | 0.75% | 6,741 |
| Mar 6, 2025 | 102.75 | 104.37 | 102.75 | 103.30 | 102.36 | -2.36% | 10,852 |
| Mar 5, 2025 | 105.32 | 106.28 | 104.68 | 105.80 | 104.83 | -0.52% | 15,227 |
| Mar 4, 2025 | 103.03 | 106.60 | 102.05 | 106.35 | 105.38 | 5.13% | 84,718 |
| Mar 3, 2025 | 98.27 | 101.51 | 98.08 | 101.16 | 100.24 | 6.42% | 432,584 |