UCB SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	98.280	98.400	95.140	97.060	93.449	300,090
2021-11-22	102.50	102.60	98.700	99.100	95.413	357,268
2021-11-19	103.00	104.60	102.15	102.45	98.638	405,329
2021-11-18	104.05	104.35	101.60	102.30	98.494	234,886
2021-11-17	104.05	104.95	103.85	103.95	100.08	175,830
2021-11-16	105.35	105.60	103.75	104.85	100.95	191,906
2021-11-15	106.30	106.75	104.90	105.35	101.43	176,174
2021-11-12	106.95	107.40	105.50	106.30	102.34	151,021
2021-11-11	105.85	107.35	105.35	107.35	103.36	297,724
2021-11-10	105.15	106.75	105.00	106.10	102.15	257,903
2021-11-09	105.00	105.60	104.55	104.90	101.00	160,955
2021-11-08	104.55	106.10	104.25	105.00	101.09	216,566
2021-11-05	106.05	106.45	103.80	104.45	100.56	172,554
2021-11-04	105.90	107.30	105.80	106.30	102.34	186,892
2021-11-03	103.85	105.70	103.65	105.55	101.62	204,082
2021-11-02	103.00	104.20	103.00	104.20	100.32	130,188
2021-11-01	103.50	103.75	102.40	102.95	99.120	182,441
2021-10-29	101.90	103.35	101.15	103.10	99.264	227,148
2021-10-28	99.880	103.30	99.800	102.65	98.831	268,622
2021-10-27	100.25	101.20	99.780	100.05	96.327	227,858
2021-10-26	101.55	101.80	99.580	99.820	96.106	311,639

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.