UCB SA UCBJF
318.75 USD -14.64 (-4.39%)
Regular-session close
325.00 Day range 325.00
219.60 52-week range 345.39
- YTD
- +8.57%
- 1 year
- +19.72%
UCBJF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | -14.64 | -4.39% | 1,000 |
| Nov 12, 2026 | 333.39 | 333.39 | 325.00 | 333.39 | +18.91 | +6.01% | 800 |
| Nov 11, 2026 | 314.48 | 314.48 | 314.48 | 314.48 | -14.43 | -4.39% | 100 |
| Nov 10, 2026 | 329.00 | 329.00 | 328.91 | 328.91 | +0.71 | +0.22% | 100 |
| Nov 9, 2026 | 328.00 | 331.75 | 327.53 | 328.20 | +2.36 | +0.72% | 1,700 |
| Nov 6, 2026 | 320.00 | 325.84 | 320.00 | 325.84 | +8.27 | +2.60% | 100 |
| Nov 5, 2026 | 321.00 | 321.00 | 313.75 | 317.57 | -3.52 | -1.10% | 700 |
| Nov 4, 2026 | 321.09 | 321.09 | 321.09 | 321.09 | +6.17 | +1.96% | 100 |
| Nov 3, 2026 | 315.06 | 315.06 | 312.18 | 314.92 | +1.11 | +0.35% | 300 |
| Nov 2, 2026 | 305.31 | 316.84 | 305.31 | 313.81 | -3.53 | -1.11% | 3,900 |
| Oct 30, 2026 | 317.00 | 317.34 | 297.82 | 317.34 | +0.93 | +0.29% | 100 |
| Oct 29, 2026 | 306.00 | 321.05 | 306.00 | 316.41 | +10.57 | +3.46% | 300 |
| Oct 28, 2026 | 305.42 | 305.84 | 305.42 | 305.84 | +1.00 | +0.33% | 100 |
| Oct 27, 2026 | 292.20 | 304.84 | 292.20 | 304.84 | -0.75 | -0.25% | 100 |
| Oct 26, 2026 | 305.59 | 305.59 | 305.59 | 305.59 | +12.20 | +4.16% | 100 |
| Oct 23, 2026 | 306.84 | 306.84 | 289.01 | 293.39 | -3.95 | -1.33% | 300 |
| Oct 22, 2026 | 285.75 | 297.34 | 285.75 | 297.34 | +47.00 | +18.77% | 7,500 |
| Oct 21, 2026 | 250.34 | 250.34 | 250.34 | 250.34 | +12.50 | +5.26% | 100 |
| Oct 20, 2026 | 237.84 | 237.84 | 237.84 | 237.84 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 237.84 | 237.84 | 237.84 | 237.84 | -1.30 | -0.54% | 100 |
| Oct 16, 2026 | 239.14 | 239.14 | 239.14 | 239.14 | -1.10 | -0.46% | 100 |
| Oct 15, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | +4.30 | +1.82% | 100 |
| Oct 14, 2026 | 235.94 | 235.94 | 235.94 | 235.94 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 235.94 | 235.94 | 235.94 | 235.94 | -2.46 | -1.03% | 100 |
| Oct 12, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | +5.77 | +2.48% | 100 |
| Oct 9, 2026 | 236.94 | 236.94 | 232.63 | 232.63 | -4.03 | -1.70% | 200 |
| Oct 8, 2026 | 219.60 | 236.66 | 219.60 | 236.66 | -0.28 | -0.12% | 100 |
| Oct 7, 2026 | 236.94 | 236.94 | 236.94 | 236.94 | 0.00 | 0.00% | 100 |
| Oct 6, 2026 | 236.94 | 236.94 | 230.50 | 236.94 | +1.50 | +0.64% | 100 |
| Oct 5, 2026 | 235.44 | 235.44 | 235.44 | 235.44 | -3.10 | -1.30% | 100 |
| Oct 2, 2026 | 238.54 | 238.54 | 238.54 | 238.54 | +5.09 | +2.18% | 100 |
| Oct 1, 2026 | 236.90 | 236.90 | 233.45 | 233.45 | -13.19 | -5.35% | 100 |
| Sep 30, 2026 | 246.64 | 246.64 | 246.64 | 246.64 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 247.55 | 247.55 | 246.64 | 246.64 | +0.53 | +0.22% | 100 |
| Sep 28, 2026 | 250.59 | 250.59 | 241.48 | 246.11 | +10.45 | +4.43% | 300 |
| Sep 25, 2026 | 254.09 | 254.09 | 235.66 | 235.66 | -8.22 | -3.37% | 100 |
| Sep 24, 2026 | 230.16 | 248.34 | 230.16 | 243.88 | +7.39 | +3.12% | 500 |
| Sep 23, 2026 | 236.49 | 236.49 | 236.49 | 236.49 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 230.46 | 236.49 | 230.46 | 236.49 | +2.63 | +1.12% | 400 |
| Sep 21, 2026 | 233.86 | 252.34 | 233.86 | 233.86 | -16.66 | -6.65% | 400 |
| Sep 18, 2026 | 232.56 | 250.52 | 232.56 | 250.52 | +3.38 | +1.37% | 100 |
| Sep 17, 2026 | 228.94 | 247.14 | 228.94 | 247.14 | -0.97 | -0.39% | 100 |
| Sep 16, 2026 | 249.04 | 249.04 | 247.90 | 248.11 | -2.48 | -0.99% | 100 |
| Sep 15, 2026 | 250.59 | 250.59 | 250.59 | 250.59 | -1.50 | -0.60% | 200 |
| Sep 14, 2026 | 242.25 | 252.09 | 242.25 | 252.09 | +5.94 | +2.41% | 100 |
| Sep 11, 2026 | 250.43 | 250.43 | 246.15 | 246.15 | +14.40 | +6.21% | 300 |
| Sep 10, 2026 | 235.10 | 245.56 | 231.00 | 231.75 | -14.69 | -5.96% | 300 |
| Sep 9, 2026 | 246.44 | 246.44 | 246.44 | 246.44 | -4.90 | -1.95% | 100 |
| Sep 8, 2026 | 251.34 | 251.34 | 246.78 | 251.34 | -4.00 | -1.57% | 300 |
| Sep 4, 2026 | 248.40 | 255.34 | 241.56 | 255.34 | +6.74 | +2.71% | 100 |
| Sep 3, 2026 | 268.09 | 268.09 | 248.60 | 248.60 | -15.49 | -5.87% | 100 |
| Sep 2, 2026 | 264.09 | 264.09 | 244.50 | 264.09 | +11.93 | +4.73% | 400 |
| Sep 1, 2026 | 258.47 | 264.74 | 252.16 | 252.16 | +1.28 | +0.51% | 100 |
| Aug 31, 2026 | 250.88 | 250.88 | 250.88 | 250.88 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 250.83 | 250.88 | 250.83 | 250.88 | -16.71 | -6.24% | 100 |
| Aug 27, 2026 | 267.75 | 267.75 | 267.59 | 267.59 | +1.00 | +0.38% | 100 |
| Aug 26, 2026 | 266.59 | 266.59 | 266.59 | 266.59 | -0.75 | -0.28% | 100 |
| Aug 25, 2026 | 267.34 | 267.34 | 267.34 | 267.34 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 267.34 | 267.34 | 267.34 | 267.34 | +4.25 | +1.62% | 100 |
| Aug 21, 2026 | 263.09 | 263.09 | 263.09 | 263.09 | +3.99 | +1.54% | 100 |
| Aug 20, 2026 | 263.84 | 263.84 | 259.10 | 259.10 | -2.24 | -0.86% | 100 |
| Aug 19, 2026 | 247.36 | 261.34 | 247.36 | 261.34 | +6.75 | +2.65% | 100 |
| Aug 18, 2026 | 254.59 | 254.59 | 254.59 | 254.59 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 254.59 | 254.59 | 254.59 | 254.59 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 254.59 | 254.59 | 254.59 | 254.59 | -8.50 | -3.23% | 100 |
65 days, newest first. Daily bars as drawn on the UCBJF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.