UCB SA UCBJY
163.75 USD +1.34 (+0.83%)
Regular-session close
162.70 Day range 164.06
110.55 52-week range 168.76
- YTD
- +17.17%
- 1 year
- +26.88%
UCBJY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 163.60 | 164.06 | 162.70 | 163.90 | +1.50 | +0.92% | 1,836 |
| Nov 12, 2026 | 161.62 | 163.75 | 161.62 | 162.40 | -0.05 | -0.03% | 13,600 |
| Nov 11, 2026 | 161.08 | 162.45 | 160.74 | 162.45 | -2.82 | -1.71% | 12,100 |
| Nov 10, 2026 | 165.24 | 166.51 | 164.55 | 165.27 | -2.49 | -1.48% | 14,600 |
| Nov 9, 2026 | 165.39 | 168.64 | 163.95 | 167.76 | +5.88 | +3.63% | 35,400 |
| Nov 6, 2026 | 158.52 | 162.97 | 158.52 | 161.88 | +1.01 | +0.63% | 21,200 |
| Nov 5, 2026 | 160.87 | 163.70 | 160.47 | 160.87 | +1.19 | +0.75% | 21,700 |
| Nov 4, 2026 | 159.58 | 160.10 | 157.61 | 159.68 | +5.73 | +3.72% | 15,900 |
| Nov 3, 2026 | 155.97 | 156.76 | 153.93 | 153.95 | -2.04 | -1.31% | 15,400 |
| Nov 2, 2026 | 156.95 | 157.21 | 154.96 | 155.99 | -0.81 | -0.52% | 39,900 |
| Oct 30, 2026 | 157.64 | 157.84 | 156.08 | 156.80 | +0.96 | +0.62% | 19,300 |
| Oct 29, 2026 | 155.59 | 156.29 | 154.57 | 155.84 | +5.01 | +3.32% | 17,100 |
| Oct 28, 2026 | 148.89 | 152.37 | 148.83 | 150.83 | +1.26 | +0.84% | 18,300 |
| Oct 27, 2026 | 148.69 | 150.49 | 148.69 | 149.57 | -1.08 | -0.72% | 19,700 |
| Oct 26, 2026 | 148.88 | 151.31 | 148.83 | 150.65 | -1.26 | -0.83% | 28,800 |
| Oct 23, 2026 | 147.72 | 152.52 | 147.67 | 151.91 | +7.21 | +4.98% | 34,000 |
| Oct 22, 2026 | 142.71 | 145.64 | 142.59 | 144.70 | +24.89 | +20.77% | 65,400 |
| Oct 21, 2026 | 120.72 | 121.16 | 119.18 | 119.81 | -2.51 | -2.05% | 62,600 |
| Oct 20, 2026 | 119.47 | 123.00 | 119.43 | 122.32 | +8.12 | +7.11% | 61,600 |
| Oct 19, 2026 | 114.52 | 115.13 | 114.20 | 114.20 | -0.26 | -0.23% | 97,200 |
| Oct 16, 2026 | 114.95 | 115.28 | 114.23 | 114.46 | -1.01 | -0.87% | 70,600 |
| Oct 15, 2026 | 115.89 | 116.39 | 115.15 | 115.47 | +2.87 | +2.55% | 74,800 |
| Oct 14, 2026 | 111.75 | 112.93 | 111.75 | 112.60 | +1.82 | +1.64% | 93,900 |
| Oct 13, 2026 | 113.65 | 113.65 | 110.55 | 110.78 | -3.18 | -2.79% | 80,900 |
| Oct 12, 2026 | 114.60 | 114.85 | 113.51 | 113.96 | -0.22 | -0.19% | 48,300 |
| Oct 9, 2026 | 114.17 | 114.66 | 113.79 | 114.18 | +0.50 | +0.44% | 55,500 |
| Oct 8, 2026 | 114.58 | 114.87 | 112.15 | 113.68 | -0.54 | -0.47% | 58,000 |
| Oct 7, 2026 | 113.90 | 114.53 | 113.29 | 114.22 | +0.72 | +0.63% | 53,400 |
| Oct 6, 2026 | 113.72 | 114.07 | 112.27 | 113.50 | +0.51 | +0.45% | 63,600 |
| Oct 5, 2026 | 113.52 | 113.55 | 112.64 | 112.99 | -2.23 | -1.94% | 65,800 |
| Oct 2, 2026 | 114.80 | 115.35 | 114.02 | 115.22 | +1.85 | +1.63% | 40,500 |
| Oct 1, 2026 | 116.41 | 116.41 | 112.66 | 113.37 | -2.63 | -2.27% | 50,900 |
| Sep 30, 2026 | 117.61 | 117.61 | 115.92 | 116.00 | -1.61 | -1.37% | 27,200 |
| Sep 29, 2026 | 118.88 | 119.26 | 117.00 | 117.61 | -3.54 | -2.92% | 38,400 |
| Sep 28, 2026 | 120.56 | 121.50 | 120.56 | 121.15 | -1.49 | -1.21% | 40,400 |
| Sep 25, 2026 | 122.31 | 122.73 | 121.92 | 122.64 | +1.95 | +1.62% | 28,600 |
| Sep 24, 2026 | 119.69 | 121.32 | 119.69 | 120.69 | +0.53 | +0.44% | 46,800 |
| Sep 23, 2026 | 121.76 | 122.22 | 119.75 | 120.16 | -1.64 | -1.35% | 36,000 |
| Sep 22, 2026 | 119.69 | 122.51 | 119.01 | 121.80 | 0.00 | 0.00% | 43,700 |
| Sep 21, 2026 | 121.09 | 121.96 | 121.09 | 121.80 | +2.22 | +1.86% | 54,000 |
| Sep 18, 2026 | 120.92 | 120.92 | 119.12 | 119.58 | -0.16 | -0.13% | 41,700 |
| Sep 17, 2026 | 118.93 | 120.56 | 118.93 | 119.74 | +1.65 | +1.40% | 63,000 |
| Sep 16, 2026 | 120.10 | 120.87 | 117.84 | 118.09 | -2.90 | -2.40% | 42,300 |
| Sep 15, 2026 | 120.18 | 121.18 | 119.84 | 120.99 | -0.43 | -0.35% | 67,400 |
| Sep 14, 2026 | 121.48 | 122.03 | 120.76 | 121.42 | +2.07 | +1.73% | 72,000 |
| Sep 11, 2026 | 121.54 | 121.61 | 119.21 | 119.35 | +2.28 | +1.95% | 59,300 |
| Sep 10, 2026 | 116.53 | 118.02 | 116.49 | 117.07 | -1.60 | -1.35% | 102,200 |
| Sep 9, 2026 | 118.74 | 119.71 | 118.62 | 118.67 | -1.39 | -1.16% | 39,800 |
| Sep 8, 2026 | 121.12 | 121.30 | 120.03 | 120.06 | -2.32 | -1.90% | 46,100 |
| Sep 4, 2026 | 124.06 | 124.26 | 122.33 | 122.38 | -6.19 | -4.81% | 23,700 |
| Sep 3, 2026 | 128.57 | 128.75 | 127.00 | 128.57 | +0.88 | +0.69% | 41,400 |
| Sep 2, 2026 | 127.30 | 128.73 | 127.30 | 127.69 | +1.47 | +1.16% | 25,800 |
| Sep 1, 2026 | 128.03 | 128.04 | 126.10 | 126.22 | +1.26 | +1.01% | 32,800 |
| Aug 31, 2026 | 124.56 | 125.03 | 124.54 | 124.96 | -0.33 | -0.26% | 81,500 |
| Aug 28, 2026 | 126.69 | 126.69 | 125.00 | 125.29 | -3.54 | -2.75% | 20,600 |
| Aug 27, 2026 | 128.66 | 129.60 | 128.18 | 128.83 | +0.34 | +0.26% | 46,600 |
| Aug 26, 2026 | 128.02 | 129.05 | 127.44 | 128.49 | -2.34 | -1.79% | 19,100 |
| Aug 25, 2026 | 130.21 | 131.13 | 130.21 | 130.83 | +2.33 | +1.81% | 48,200 |
| Aug 24, 2026 | 128.91 | 128.91 | 127.95 | 128.50 | -0.73 | -0.56% | 62,800 |
| Aug 21, 2026 | 127.28 | 129.56 | 127.28 | 129.23 | +3.12 | +2.47% | 38,900 |
| Aug 20, 2026 | 127.14 | 127.42 | 124.89 | 126.11 | -1.93 | -1.51% | 49,300 |
| Aug 19, 2026 | 127.23 | 128.28 | 126.99 | 128.04 | +2.04 | +1.62% | 29,600 |
| Aug 18, 2026 | 124.55 | 126.00 | 124.42 | 126.00 | +1.59 | +1.28% | 22,400 |
| Aug 17, 2026 | 124.12 | 125.11 | 124.12 | 124.41 | +1.81 | +1.48% | 39,300 |
| Aug 14, 2026 | 123.73 | 123.73 | 122.54 | 122.60 | -3.57 | -2.83% | 26,700 |
65 days, newest first. Daily bars as drawn on the UCBJY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.