UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 260.28 | 269.30 | 260.28 | 269.30 | 269.30 | 4,095 |
| 2026-10-22 | 238.30 | 258.65 | 238.30 | 258.65 | 258.65 | 2,862 |
| 2026-10-21 | 216.20 | 216.20 | 211.70 | 212.70 | 212.70 | 3 |
| 2026-10-20 | 211.70 | 217.00 | 211.70 | 217.00 | 217.00 | 2,542 |
| 2026-10-19 | 204.95 | 204.95 | 204.60 | 204.95 | 204.95 | 3 |
| 2026-10-16 | 204.50 | 204.60 | 204.20 | 204.20 | 204.20 | 2,007 |
| 2026-10-15 | 203.18 | 207.87 | 202.25 | 206.00 | 206.00 | 23,113 |
| 2026-10-14 | 197.93 | 203.10 | 197.45 | 202.40 | 202.40 | 25,685 |
| 2026-10-13 | 202.50 | 205.80 | 197.90 | 197.90 | 197.90 | 8,285 |
| 2026-10-12 | 204.98 | 206.30 | 203.65 | 203.70 | 203.70 | 62,524 |
| 2026-10-09 | 204.00 | 204.90 | 201.10 | 203.40 | 203.40 | 147,278 |
| 2026-10-08 | 204.58 | 205.40 | 200.45 | 201.40 | 201.40 | 73,793 |
| 2026-10-07 | 200.00 | 204.60 | 200.00 | 203.55 | 203.55 | 234,620 |
| 2026-10-06 | 202.20 | 204.30 | 198.95 | 202.40 | 202.40 | 8,698 |
| 2026-10-05 | 205.28 | 205.90 | 201.40 | 201.80 | 201.80 | 7,304 |
| 2026-10-02 | 203.08 | 205.25 | 198.00 | 204.95 | 204.95 | 11,969 |
| 2026-10-01 | 206.20 | 206.30 | 201.30 | 203.00 | 203.00 | 7,506 |
| 2026-09-30 | 210.10 | 210.10 | 201.50 | 206.50 | 206.50 | 11,653 |
| 2026-09-29 | 212.50 | 214.00 | 206.80 | 206.80 | 206.80 | 79,629 |
| 2026-09-28 | 216.70 | 216.70 | 212.00 | 212.50 | 212.50 | 6,566 |
| 2026-09-25 | 212.00 | 215.20 | 210.50 | 214.50 | 214.50 | 21,139 |
| 2026-09-24 | 211.05 | 214.20 | 210.50 | 210.80 | 210.80 | 93,355 |
| 2026-09-23 | 211.15 | 214.75 | 211.15 | 211.15 | 211.15 | 8,347 |
| 2026-09-22 | 211.05 | 212.70 | 208.20 | 212.50 | 212.50 | 41,997 |
| 2026-09-21 | 212.00 | 212.85 | 207.50 | 212.40 | 212.40 | 5,653 |
| 2026-09-18 | 210.30 | 211.10 | 208.08 | 209.50 | 209.50 | 77,058 |
| 2026-09-17 | 206.20 | 209.90 | 205.60 | 209.60 | 209.60 | 21,458 |
| 2026-09-16 | 210.00 | 211.55 | 206.10 | 207.55 | 207.55 | 84,130 |
| 2026-09-15 | 211.15 | 211.70 | 207.70 | 209.64 | 209.64 | 42,368 |
| 2026-09-14 | 208.98 | 210.75 | 206.80 | 208.86 | 208.86 | 32,690 |
| 2026-09-11 | 202.68 | 210.00 | 201.80 | 206.35 | 206.35 | 58,489 |
| 2026-09-10 | 205.18 | 206.90 | 200.80 | 202.45 | 202.45 | 14,703 |
| 2026-09-09 | 207.40 | 207.40 | 202.30 | 205.15 | 205.15 | 20,070 |
| 2026-09-08 | 209.28 | 210.93 | 206.70 | 208.39 | 208.39 | 28,269 |
| 2026-09-07 | 212.40 | 213.50 | 209.30 | 212.63 | 212.63 | 47,451 |
| 2026-09-04 | 221.35 | 222.00 | 210.60 | 211.95 | 211.95 | 45,474 |
| 2026-09-03 | 219.05 | 223.00 | 218.90 | 220.15 | 220.15 | 46,806 |
| 2026-09-02 | 216.40 | 222.35 | 215.20 | 220.45 | 220.45 | 12,581 |
| 2026-09-01 | 218.50 | 221.40 | 215.80 | 218.50 | 218.50 | 20,962 |
| 2026-08-28 | 223.00 | 223.00 | 216.20 | 216.45 | 216.45 | 10,092 |
| 2026-08-27 | 224.70 | 226.20 | 220.10 | 222.35 | 222.35 | 30,021 |
| 2026-08-26 | 224.70 | 224.70 | 218.80 | 221.24 | 221.24 | 26,514 |
| 2026-08-25 | 222.20 | 225.20 | 220.00 | 222.37 | 222.37 | 44,744 |
| 2026-08-24 | 220.90 | 222.30 | 219.10 | 220.07 | 220.07 | 28,783 |
| 2026-08-21 | 218.00 | 221.70 | 216.00 | 220.80 | 220.80 | 19,836 |
| 2026-08-20 | 220.00 | 220.20 | 214.30 | 216.15 | 216.15 | 13,581 |
| 2026-08-19 | 216.20 | 219.60 | 216.20 | 218.75 | 218.75 | 264,332 |
| 2026-08-18 | 215.05 | 217.30 | 214.10 | 217.30 | 217.30 | 21,022 |
| 2026-08-17 | 212.50 | 216.10 | 212.00 | 215.30 | 215.30 | 41,453 |
| 2026-08-14 | 219.05 | 219.25 | 211.70 | 212.55 | 212.55 | 22,111 |
| 2026-08-13 | 221.05 | 221.40 | 217.35 | 219.60 | 219.60 | 21,354 |
| 2026-08-12 | 224.80 | 227.00 | 219.10 | 221.50 | 221.50 | 325,445 |
| 2026-08-11 | 224.00 | 226.60 | 223.80 | 225.67 | 225.67 | 13,305 |
| 2026-08-10 | 223.40 | 226.40 | 223.40 | 225.17 | 225.17 | 19,288 |
| 2026-08-07 | 223.10 | 228.80 | 223.10 | 224.40 | 224.40 | 50,118 |
| 2026-08-06 | 229.05 | 232.80 | 225.00 | 226.35 | 226.35 | 25,673 |
| 2026-08-05 | 224.10 | 231.70 | 224.10 | 228.95 | 228.95 | 712,707 |
| 2026-08-04 | 226.00 | 226.80 | 221.70 | 224.11 | 224.11 | 86,702 |
| 2026-08-03 | 228.50 | 228.50 | 220.00 | 222.80 | 222.80 | 56,792 |
| 2026-07-31 | 228.40 | 228.40 | 219.50 | 224.70 | 224.70 | 318,805 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 1.0150 EUR |
| 2025-04-25 | 0.9730 EUR |
| 2024-04-26 | 0.9520 EUR |
| 2023-04-28 | 0.9310 EUR |
| 2022-04-29 | 0.9100 EUR |
| 2021-04-30 | 0.8890 EUR |
| 2020-05-04 | 0.8680 EUR |
| 2019-04-26 | 0.8470 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.