UCB SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-25	102.15	102.40	100.80	101.30	97.531	193,105
2021-10-22	101.30	102.15	101.05	101.75	97.964	155,248
2021-10-21	100.50	101.40	100.20	101.15	97.386	140,653
2021-10-20	99.300	101.55	99.200	101.45	97.675	267,891
2021-10-19	98.380	99.480	97.160	99.240	95.548	232,564
2021-10-18	94.300	100.35	94.040	98.880	95.201	384,961
2021-10-15	98.240	98.300	96.820	98.080	94.431	233,999
2021-10-14	97.500	97.600	96.060	97.320	93.699	186,583

← NewerPage 22 of 22 · 1,285 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.