UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.50 | 205.10 | 201.30 | 204.60 | 204.60 | 324,449 |
| 2026-10-15 | 202.30 | 208.00 | 201.70 | 206.00 | 206.00 | 399,204 |
| 2026-10-14 | 197.45 | 203.10 | 197.45 | 202.00 | 202.00 | 400,807 |
| 2026-10-13 | 204.10 | 205.90 | 197.90 | 197.90 | 197.90 | 205,064 |
| 2026-10-12 | 204.50 | 206.30 | 203.60 | 203.90 | 203.90 | 140,585 |
| 2026-10-09 | 203.20 | 204.90 | 201.10 | 203.50 | 203.50 | 207,342 |
| 2026-10-08 | 202.90 | 205.80 | 200.50 | 201.80 | 201.80 | 244,442 |
| 2026-10-07 | 201.00 | 204.50 | 199.85 | 203.80 | 203.80 | 172,252 |
| 2026-10-06 | 202.30 | 204.30 | 198.75 | 202.30 | 202.30 | 213,583 |
| 2026-10-05 | 205.00 | 205.30 | 200.90 | 200.90 | 200.90 | 159,633 |
| 2026-10-02 | 201.20 | 205.20 | 200.20 | 204.30 | 204.30 | 176,155 |
| 2026-10-01 | 204.00 | 206.60 | 201.30 | 201.30 | 201.30 | 237,472 |
| 2026-09-30 | 208.30 | 208.65 | 201.30 | 205.10 | 205.10 | 302,223 |
| 2026-09-29 | 211.90 | 215.70 | 206.80 | 206.80 | 206.80 | 358,447 |
| 2026-09-28 | 215.50 | 217.10 | 212.00 | 212.50 | 212.50 | 281,460 |
| 2026-09-25 | 211.30 | 215.30 | 211.30 | 214.40 | 214.40 | 239,904 |
| 2026-09-24 | 210.70 | 214.40 | 210.00 | 211.90 | 211.90 | 299,039 |
| 2026-09-23 | 211.70 | 214.90 | 211.00 | 211.60 | 211.60 | 297,520 |
| 2026-09-22 | 212.10 | 213.50 | 207.90 | 213.50 | 213.50 | 227,356 |
| 2026-09-21 | 209.20 | 213.00 | 207.60 | 212.10 | 212.10 | 213,832 |
| 2026-09-18 | 208.90 | 211.30 | 208.10 | 208.10 | 208.10 | 554,518 |
| 2026-09-17 | 208.10 | 210.10 | 205.40 | 208.60 | 208.60 | 239,037 |
| 2026-09-16 | 209.90 | 211.50 | 206.10 | 206.10 | 206.10 | 218,006 |
| 2026-09-15 | 210.00 | 212.90 | 207.20 | 209.90 | 209.90 | 196,985 |
| 2026-09-14 | 207.70 | 210.90 | 206.30 | 210.50 | 210.50 | 226,890 |
| 2026-09-11 | 202.00 | 210.00 | 201.50 | 205.60 | 205.60 | 247,334 |
| 2026-09-10 | 204.20 | 204.90 | 200.70 | 201.70 | 201.70 | 281,532 |
| 2026-09-09 | 207.10 | 207.10 | 202.30 | 204.60 | 204.60 | 262,195 |
| 2026-09-08 | 209.00 | 210.10 | 206.70 | 206.90 | 206.90 | 217,397 |
| 2026-09-07 | 210.70 | 213.70 | 209.30 | 210.30 | 210.30 | 117,305 |
| 2026-09-04 | 222.00 | 222.00 | 210.60 | 210.60 | 210.60 | 312,911 |
| 2026-09-03 | 220.20 | 223.20 | 218.80 | 220.70 | 220.70 | 205,856 |
| 2026-09-02 | 218.50 | 222.50 | 215.10 | 220.50 | 220.50 | 202,075 |
| 2026-09-01 | 216.00 | 221.40 | 215.40 | 218.50 | 218.50 | 200,601 |
| 2026-08-31 | 216.00 | 216.30 | 214.30 | 215.30 | 215.30 | 312,155 |
| 2026-08-28 | 222.60 | 223.10 | 215.90 | 216.50 | 216.50 | 257,379 |
| 2026-08-27 | 221.90 | 226.20 | 220.00 | 221.90 | 221.90 | 228,212 |
| 2026-08-26 | 223.90 | 224.70 | 218.80 | 221.00 | 221.00 | 197,178 |
| 2026-08-25 | 220.70 | 225.40 | 220.20 | 224.10 | 224.10 | 150,034 |
| 2026-08-24 | 220.00 | 222.30 | 219.10 | 220.00 | 220.00 | 132,150 |
| 2026-08-21 | 216.10 | 221.70 | 215.75 | 221.70 | 221.70 | 253,935 |
| 2026-08-20 | 219.50 | 220.40 | 213.90 | 217.90 | 217.90 | 183,496 |
| 2026-08-19 | 216.20 | 220.80 | 216.20 | 217.80 | 217.80 | 199,754 |
| 2026-08-18 | 214.10 | 217.40 | 214.00 | 217.30 | 217.30 | 164,194 |
| 2026-08-17 | 212.50 | 216.40 | 212.20 | 215.40 | 215.40 | 250,813 |
| 2026-08-14 | 217.50 | 219.20 | 211.60 | 212.30 | 212.30 | 199,251 |
| 2026-08-13 | 221.00 | 221.20 | 217.10 | 219.10 | 219.10 | 216,220 |
| 2026-08-12 | 224.90 | 225.70 | 219.20 | 221.80 | 221.80 | 178,654 |
| 2026-08-11 | 224.50 | 226.90 | 223.20 | 226.20 | 226.20 | 170,849 |
| 2026-08-10 | 223.30 | 227.20 | 223.30 | 225.10 | 225.10 | 195,294 |
| 2026-08-07 | 225.20 | 228.80 | 223.10 | 223.10 | 223.10 | 194,018 |
| 2026-08-06 | 230.40 | 232.90 | 225.00 | 225.00 | 225.00 | 193,762 |
| 2026-08-05 | 224.10 | 231.90 | 224.10 | 229.20 | 229.20 | 264,506 |
| 2026-08-04 | 223.50 | 227.40 | 221.60 | 223.30 | 223.30 | 258,008 |
| 2026-08-03 | 228.40 | 228.50 | 219.80 | 221.40 | 221.40 | 305,551 |
| 2026-07-31 | 220.20 | 228.40 | 220.00 | 222.90 | 222.90 | 497,579 |
| 2026-07-30 | 239.70 | 247.95 | 214.00 | 217.00 | 217.00 | 857,389 |
| 2026-07-29 | 249.40 | 251.50 | 247.40 | 250.90 | 250.90 | 171,258 |
| 2026-07-28 | 244.00 | 250.20 | 241.90 | 250.20 | 250.20 | 227,096 |
| 2026-07-27 | 245.20 | 247.20 | 243.60 | 245.80 | 245.80 | 136,709 |
Page 1 of 22 · 1,283 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 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.