TipRanks
Go Ultimate55% OFF

UCB SA (UCBJF) Historical Prices

UCBJF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026317.00317.34297.82317.34317.34+0.29%600.16
Oct 29, 2026306.00321.05306.00316.41316.41+3.46%2650.72
Oct 28, 2026305.42305.84305.42305.84305.84+0.33%800.22
Oct 27, 2026292.20304.84292.20304.84304.84-0.25%650.18
Oct 26, 2026305.59305.59305.59305.59305.59+4.16%310.06
Oct 23, 2026306.84306.84289.01293.39293.39-1.33%3490.70
Oct 22, 2026285.75297.34285.75297.34297.34+18.77%7,50719.08
Oct 21, 2026250.34250.34250.34250.34250.34+4.07%520.13
Oct 20, 2026240.55248.30232.80240.55240.55+1.14%00.00
Oct 19, 2026237.84237.84237.84237.84237.84-0.54%150.04
Oct 16, 2026239.14239.14239.14239.14239.14-0.46%1070.27
Oct 15, 2026240.24240.24240.24240.24240.24+5.95%100.03
Oct 14, 2026226.76234.30219.21226.76226.76-3.89%00.00
Oct 13, 2026235.94235.94235.94235.94235.94-1.03%610.13
Oct 12, 2026238.40238.40238.40238.40238.40+2.48%130.03
Oct 09, 2026236.94236.94232.63232.63232.63-1.70%1830.39
Oct 08, 2026219.60236.66219.60236.66236.66-0.12%110.02
Oct 07, 2026236.94236.94236.94236.94236.94+0.00%250.05
Oct 06, 2026236.94236.94230.50236.94236.94+0.64%860.17
Oct 05, 2026235.44235.44235.44235.44235.44-1.30%410.08
Oct 02, 2026238.54238.54238.54238.54238.54+2.18%170.03
Oct 01, 2026236.90236.90233.45233.45233.45+0.32%1290.25
Sep 30, 2026232.70241.80223.60232.70232.70-5.65%00.00
Sep 29, 2026247.55247.55246.64246.64246.64+0.21%740.14
Sep 28, 2026250.59250.59241.48246.11246.11+4.44%2880.56
Sep 25, 2026254.09254.09235.66235.66235.66-3.37%340.07
Sep 24, 2026230.16248.34230.16243.88243.88+0.37%5431.07
Sep 23, 2026242.98252.25233.70242.98242.98+2.74%00.00
Sep 22, 2026230.46236.49230.46236.49236.49+1.12%3790.75
Sep 21, 2026233.86252.34233.86233.86233.86-6.65%4290.86
Sep 18, 2026232.56250.52232.56250.52250.52+1.37%310.06
Sep 17, 2026228.94247.14228.94247.14247.14-0.39%370.07
Sep 16, 2026249.04249.04247.90248.11248.11-0.99%1210.24
Sep 15, 2026250.59250.59250.59250.59250.59-0.60%2370.47
Sep 14, 2026242.25252.09242.25252.09252.09+2.41%540.11
Sep 11, 2026250.43250.43246.15246.15246.15+6.21%2720.54
Sep 10, 2026235.10245.56231.00231.75231.75-5.96%2520.45
Sep 09, 2026246.44246.44246.44246.44246.44-1.95%520.09
Sep 08, 2026251.34251.34246.78251.34251.34-1.57%2790.51
Sep 07, 2026248.40255.34241.56255.34255.34+0.00%00.00
Sep 04, 2026248.40255.34241.56255.34255.34+2.71%720.13
Sep 03, 2026268.09268.09248.60248.60248.60-5.87%690.12
Sep 02, 2026264.09264.09244.50264.09264.09+4.73%3890.70
Sep 01, 2026258.47264.74252.16252.16252.16+1.07%840.15
Aug 31, 2026249.50259.00240.00249.50249.50-0.55%00.00
Aug 28, 2026250.83250.88250.83250.88250.88-6.24%160.03
Aug 27, 2026267.75267.75267.59267.59267.59+0.38%1000.18
Aug 26, 2026266.59266.59266.59266.59266.59+2.49%420.07
Aug 25, 2026260.13270.00250.25260.13260.13-2.70%00.00
Aug 24, 2026267.34267.34267.34267.34267.34+1.62%100.02