OTC Markets OTCPK - Delayed Quote
USD
UCB SA (UCBJY)
156.80
+0.96
(+0.62%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
157.64
157.84
156.08
156.80
156.80
19,300
Oct 29, 2026
155.59
156.29
154.57
155.84
155.84
17,100
Oct 28, 2026
148.89
152.37
148.83
150.83
150.83
18,300
Oct 27, 2026
148.69
150.49
148.69
149.57
149.57
19,700
Oct 26, 2026
148.88
151.31
148.83
150.65
150.65
28,800
Oct 23, 2026
147.72
152.52
147.67
151.91
151.91
34,000
Oct 22, 2026
142.71
145.64
142.59
144.70
144.70
65,400
Oct 21, 2026
120.72
121.16
119.18
119.81
119.81
62,600
Oct 20, 2026
119.47
123.00
119.43
122.32
122.32
61,600
Oct 19, 2026
114.52
115.13
114.20
114.20
114.20
97,200
Oct 16, 2026
114.95
115.28
114.23
114.46
114.46
70,600
Oct 15, 2026
115.89
116.39
115.15
115.47
115.47
74,800
Oct 14, 2026
111.75
112.93
111.75
112.60
112.60
93,900
Oct 13, 2026
113.65
113.65
110.55
110.78
110.78
80,900
Oct 12, 2026
114.60
114.85
113.51
113.96
113.96
48,300
Oct 9, 2026
114.17
114.66
113.79
114.18
114.18
55,500
Oct 8, 2026
114.58
114.87
112.15
113.68
113.68
58,000
Oct 7, 2026
113.90
114.53
113.29
114.22
114.22
53,400
Oct 6, 2026
113.72
114.07
112.27
113.50
113.50
63,600
Oct 5, 2026
113.52
113.55
112.64
112.99
112.99
65,800
Oct 2, 2026
114.80
115.35
114.02
115.22
115.22
40,500
Oct 1, 2026
116.41
116.41
112.66
113.37
113.37
50,900
Sep 30, 2026
117.61
117.61
115.92
116.00
116.00
27,200
Sep 29, 2026
118.88
119.26
117.00
117.61
117.61
38,400
Sep 28, 2026
120.56
121.50
120.56
121.15
121.15
40,400
Sep 25, 2026
122.31
122.73
121.92
122.64
122.64
28,600
Sep 24, 2026
119.69
121.32
119.69
120.69
120.69
46,800
Sep 23, 2026
121.76
122.22
119.75
120.16
120.16
36,000
Sep 22, 2026
119.69
122.51
119.01
121.80
121.80
43,700
Sep 21, 2026
121.09
121.96
121.09
121.80
121.80
54,000
Sep 18, 2026
120.92
120.92
119.12
119.58
119.58
41,700
Sep 17, 2026
118.93
120.56
118.93
119.74
119.74
63,000
Sep 16, 2026
120.10
120.87
117.84
118.09
118.09
42,300
Sep 15, 2026
120.18
121.18
119.84
120.99
120.99
67,400
Sep 14, 2026
121.48
122.03
120.76
121.42
121.42
72,000
Sep 11, 2026
121.54
121.61
119.21
119.35
119.35
59,300
Sep 10, 2026
116.53
118.02
116.49
117.07
117.07
102,200
Sep 9, 2026
118.74
119.71
118.62
118.67
118.67
39,800
Sep 8, 2026
121.12
121.30
120.03
120.06
120.06
46,100
Sep 4, 2026
124.06
124.26
122.33
122.38
122.38
23,700
Sep 3, 2026
128.57
128.75
127.00
128.57
128.57
41,400
Sep 2, 2026
127.30
128.73
127.30
127.69
127.69
25,800
Sep 1, 2026
128.03
128.04
126.10
126.22
126.22
32,800
Aug 31, 2026
124.56
125.03
124.54
124.96
124.96
81,500
Aug 28, 2026
126.69
126.69
125.00
125.29
125.29
20,600
Aug 27, 2026
128.66
129.60
128.18
128.83
128.83
46,600
Aug 26, 2026
128.02
129.05
127.44
128.49
128.49
19,100
Aug 25, 2026
130.21
131.13
130.21
130.83
130.83
48,200
Aug 24, 2026
128.91
128.91
127.95
128.50
128.50
62,800
Aug 21, 2026
127.28
129.56
127.28
129.23
129.23
38,900
Aug 20, 2026
127.14
127.42
124.89
126.11
126.11
49,300
Aug 19, 2026
127.23
128.28
126.99
128.04
128.04
29,600
Aug 18, 2026
124.55
126.00
124.42
126.00
126.00
22,400
Aug 17, 2026
124.12
125.11
124.12
124.41
124.41
39,300
Aug 14, 2026
123.73
123.73
122.54
122.60
122.60
26,700
Aug 13, 2026
126.90
127.36
126.02
126.17
126.17
29,000
Aug 12, 2026
127.54
128.77
127.54
127.79
127.79
23,400
Aug 11, 2026
130.28
130.74
129.63
130.45
130.45
17,200
Aug 10, 2026
129.83
130.54
129.48
129.94
129.94
46,500
Aug 7, 2026
131.00
131.35
128.66
129.17
129.17
101,800
Aug 6, 2026
131.56
131.56
128.52
129.33
129.33
122,100
Aug 5, 2026
133.33
133.44
131.97
132.20
132.20
24,900
Aug 4, 2026
129.74
129.97
128.48
128.64
128.64
63,400
Aug 3, 2026
128.11
128.42
126.94
127.41
127.41
57,300
Jul 31, 2026
130.16
130.31
126.94
128.52
128.52
138,700
Jul 30, 2026
124.64
125.51
123.18
124.86
124.86
64,800
Jul 29, 2026
141.73
143.43
140.84
142.88
142.88
16,000
Jul 28, 2026
138.93
142.49
138.93
142.37
142.37
24,700
Jul 27, 2026
139.24
140.30
139.24
139.57
139.57
25,800
Jul 24, 2026
141.82
141.90
138.99
139.01
139.01
40,500
Jul 23, 2026
136.17
138.27
136.17
138.03
138.03
16,700
Jul 22, 2026
139.85
139.85
137.88
139.06
139.06
17,200
Jul 21, 2026
137.12
139.24
137.08
139.15
139.15
28,900
Jul 20, 2026
137.27
137.27
134.94
134.94
134.94
36,600
Jul 17, 2026
135.11
137.24
134.87
136.65
136.65
33,500
Jul 16, 2026
134.95
135.91
134.44
135.46
135.46
39,000
Jul 15, 2026
133.86
135.65
133.82
135.39
135.39
26,600
Jul 14, 2026
132.99
133.36
132.12
132.37
132.37
35,300
Jul 13, 2026
134.70
135.70
133.70
134.09
134.09
63,900
Jul 10, 2026
142.94
142.94
135.46
135.91
135.91
23,400
Jul 9, 2026
142.91
145.17
142.74
142.74
142.74
23,200
Jul 8, 2026
142.60
143.42
141.22
142.89
142.89
23,500
Jul 7, 2026
145.79
145.98
144.53
144.63
144.63
25,500
Jul 6, 2026
144.48
146.39
144.35
146.33
146.33
32,400
Jul 2, 2026
148.44
152.00
148.44
151.41
151.41
16,300
Jul 1, 2026
147.94
147.94
146.16
146.91
146.91
25,400
Jun 30, 2026
151.22
151.30
149.28
149.87
149.87
9,700
Jun 29, 2026
149.63
151.49
149.63
151.49
151.49
10,300
Jun 26, 2026
146.16
147.99
146.16
146.89
146.89
8,900
Jun 25, 2026
144.99
146.91
144.99
146.84
146.84
66,700
Jun 24, 2026
144.10
144.74
143.62
144.49
144.49
12,200
Jun 23, 2026
144.10
144.50
142.08
143.03
143.03
74,700
Jun 22, 2026
139.54
141.79
139.54
141.43
141.43
39,500
Jun 18, 2026
144.79
144.79
140.75
143.13
143.13
22,300
Jun 17, 2026
144.65
146.80
143.95
144.09
144.09
72,500
Jun 16, 2026
145.86
147.14
144.62
144.94
144.94
36,300
Jun 15, 2026
150.53
151.47
149.87
150.09
150.09
33,100
Jun 12, 2026
157.44
160.08
157.07
158.72
158.72
12,700
Jun 11, 2026
153.63
158.85
153.53
158.01
158.01
15,100
Jun 10, 2026
151.95
153.39
151.52
151.73
151.73
12,700
Jun 9, 2026
151.16
153.05
150.60
151.74
151.74
18,300
Jun 8, 2026
149.59
151.61
148.79
150.16
150.16
87,400
Jun 5, 2026
151.28
152.13
149.37
149.54
149.54
25,200
Jun 4, 2026
149.22
151.53
149.22
150.71
150.71
31,700
Jun 3, 2026
144.73
146.61
144.73
145.76
145.76
18,500
Jun 2, 2026
144.72
144.75
143.01
144.38
144.38
21,000
Jun 1, 2026
148.14
149.64
147.29
148.41
148.41
45,900
May 29, 2026
145.32
147.08
145.32
145.50
145.50
56,900
May 28, 2026
141.12
142.52
141.12
142.36
142.36
30,300
May 27, 2026
144.35
144.59
141.22
141.92
141.92
23,000
May 26, 2026
140.98
142.12
140.98
142.12
142.12
29,100
May 22, 2026
140.60
140.66
139.64
140.35
140.35
42,100
May 21, 2026
138.32
140.93
138.32
140.93
140.93
17,400
May 20, 2026
138.26
139.35
137.89
138.77
138.77
19,700
May 19, 2026
136.76
136.76
135.85
136.00
136.00
25,100
May 18, 2026
135.31
135.31
132.99
134.10
134.10
36,300
May 15, 2026
138.26
138.97
136.88
137.05
137.05
21,300
May 14, 2026
139.75
140.42
138.81
139.39
139.39
22,600
May 13, 2026
139.14
140.97
138.85
140.97
140.97
13,500
May 12, 2026
139.74
141.96
139.72
141.27
141.27
32,600
May 11, 2026
137.91
139.26
137.62
137.79
137.79
34,500
May 8, 2026
137.65
138.27
137.34
138.20
138.20
22,700
May 7, 2026
138.89
138.89
135.42
135.60
135.60
31,700
May 6, 2026
136.45
138.67
136.45
138.32
138.32
18,200
May 5, 2026
0.849
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
135.17
136.00
134.23
134.80
134.80
32,100
May 4, 2026
133.98
134.77
131.91
133.82
132.97
47,300
May 1, 2026
134.89
137.53
134.45
135.24
134.38
31,000
Apr 30, 2026
134.37
136.29
133.82
134.19
133.34
54,500
Apr 29, 2026
131.33
132.20
130.41
131.58
130.75
61,200
Apr 28, 2026
133.95
134.45
131.85
131.96
131.12
50,900
Apr 27, 2026
138.58
139.81
138.42
139.41
138.53
40,200
Apr 24, 2026
141.61
141.61
138.89
140.30
139.41
81,000
Apr 23, 2026
144.37
144.84
141.91
143.57
142.66
61,000
Apr 22, 2026
142.43
142.48
140.98
141.60
140.70
57,100
Apr 21, 2026
147.83
147.94
142.08
143.50
142.59
70,000
Apr 20, 2026
150.59
153.49
149.48
153.00
152.03
46,300
Apr 17, 2026
155.60
155.77
153.08
153.40
152.42
59,300
Apr 16, 2026
153.57
153.57
150.33
152.05
151.09
25,200
Apr 15, 2026
159.13
159.18
156.19
156.57
155.58
84,000
Apr 14, 2026
161.20
161.98
158.53
159.43
158.42
179,300
Apr 13, 2026
161.05
162.23
160.17
162.23
161.20
26,400
Apr 10, 2026
160.85
160.90
160.11
160.60
159.58
15,900
Apr 9, 2026
155.91
159.84
155.61
159.36
158.35
32,700
Apr 8, 2026
157.45
158.60
155.32
156.03
155.04
125,500
Apr 7, 2026
152.30
154.96
151.05
154.28
153.30
40,900
Apr 6, 2026
155.39
155.39
153.39
154.00
153.02
27,400
Apr 2, 2026
149.96
154.84
149.78
153.08
152.11
43,600
Apr 1, 2026
154.38
155.98
154.35
155.22
154.24
31,300
Mar 31, 2026
148.39
151.21
148.31
150.79
149.83
59,800
Mar 30, 2026
145.46
145.51
144.32
144.60
143.69
58,700
Mar 27, 2026
142.54
146.36
142.53
144.61
143.69
57,200
Mar 26, 2026
144.68
145.86
143.96
143.96
143.05
24,500
Mar 25, 2026
145.74
147.99
145.74
146.73
145.80
26,700
Mar 24, 2026
143.67
144.80
142.45
144.61
143.69
25,100
Mar 23, 2026
144.29
145.90
143.47
144.63
143.71
74,800
Mar 20, 2026
144.32
144.67
140.71
141.40
140.50
24,900
Mar 19, 2026
142.09
146.90
142.09
146.67
145.74
57,800
Mar 18, 2026
148.73
148.73
144.63
144.65
143.73
14,300
Mar 17, 2026
150.06
150.56
148.34
148.43
147.48
25,500
Mar 16, 2026
144.64
147.08
144.54
146.81
145.88
78,900
Mar 13, 2026
146.01
146.93
142.24
143.36
142.45
68,700
Mar 12, 2026
148.09
148.09
145.06
145.06
144.14
26,300
Mar 11, 2026
151.02
151.02
145.14
147.07
146.14
16,300
Mar 10, 2026
151.71
154.15
151.19
151.96
151.00
29,100
Mar 9, 2026
145.38
151.51
145.13
150.71
149.75
35,800
Mar 6, 2026
144.71
146.29
144.34
145.78
144.86
23,300
Mar 5, 2026
151.80
151.94
148.49
150.01
149.06
19,200
Mar 4, 2026
152.71
153.49
151.24
153.47
152.50
20,500
Mar 3, 2026
145.62
148.42
144.52
148.01
147.07
73,700
Mar 2, 2026
147.66
148.44
145.42
145.66
144.74
63,800
Feb 27, 2026
148.98
149.90
148.41
149.07
148.12
32,900
Feb 26, 2026
150.10
150.10
145.84
146.80
145.87
77,000
Feb 25, 2026
157.71
159.42
157.10
159.42
158.41
19,400
Feb 24, 2026
157.37
160.08
156.78
159.87
158.85
33,000
Feb 23, 2026
158.48
160.15
158.48
159.09
158.08
43,200
Feb 20, 2026
164.26
166.35
162.57
163.16
162.13
27,200
Feb 19, 2026
167.75
167.97
166.01
167.09
166.03
29,700
Feb 18, 2026
168.01
168.76
167.26
168.19
167.12
25,300
Feb 17, 2026
166.63
168.58
166.63
167.54
166.48
27,600
Feb 13, 2026
163.26
165.71
162.92
165.10
164.05
30,700
Feb 12, 2026
161.11
163.97
160.94
161.89
160.86
52,400
Feb 11, 2026
156.98
157.58
155.77
157.26
156.26
15,800
Feb 10, 2026
157.57
158.24
157.13
157.18
156.18
21,500
Feb 9, 2026
156.96
158.65
156.96
158.20
157.20
16,700
Feb 6, 2026
155.72
155.72
152.64
154.90
153.91
25,700
Feb 5, 2026
156.45
158.85
156.42
157.57
156.57
17,300
Feb 4, 2026
158.33
159.31
156.73
157.30
156.30
19,800
Feb 3, 2026
154.01
154.81
152.82
153.55
152.58
11,900
Feb 2, 2026
153.28
154.43
153.28
153.99
153.01
11,600
Jan 30, 2026
152.22
152.66
151.01
151.25
150.29
16,700
Jan 29, 2026
151.44
151.93
150.02
151.93
150.97
13,300
Jan 28, 2026
150.82
151.22
150.07
151.15
150.20
29,500
Jan 27, 2026
154.87
157.44
154.87
157.32
156.32
30,500
Jan 26, 2026
151.57
154.58
151.57
154.04
153.06
52,400
Jan 23, 2026
150.88
152.02
150.52
152.02
151.06
13,600
Jan 22, 2026
151.12
153.36
150.91
151.85
150.88
18,800
Jan 21, 2026
148.97
149.66
147.40
149.02
148.07
27,600
Jan 20, 2026
147.70
150.31
147.17
149.27
148.32
47,000
Jan 16, 2026
154.91
154.91
152.49
153.70
152.72
29,800
Jan 15, 2026
151.40
151.40
148.78
150.19
149.24
77,900
Jan 14, 2026
150.75
151.38
149.79
150.86
149.90
54,200
Jan 13, 2026
148.35
148.69
147.24
148.49
147.55
66,200
Jan 12, 2026
147.80
147.80
146.79
147.08
146.15
15,200
Jan 9, 2026
147.74
149.44
147.55
148.21
147.27
17,100
Jan 8, 2026
147.40
147.95
146.29
146.98
146.05
40,000
Jan 7, 2026
147.52
149.89
147.52
149.68
148.73
14,300
Jan 6, 2026
145.78
147.74
145.78
147.70
146.76
30,300
Jan 5, 2026
139.75
139.75
135.96
137.74
136.87
16,900
Jan 2, 2026
138.80
138.80
136.96
137.38
136.50
26,500
Dec 31, 2025
139.74
139.97
139.62
139.76
138.87
7,600
Dec 30, 2025
138.89
139.44
138.32
138.87
137.99
15,000
Dec 29, 2025
138.51
139.43
138.23
139.18
138.30
25,300
Dec 26, 2025
139.34
139.34
138.78
139.07
138.19
14,000
Dec 24, 2025
138.93
139.16
138.79
139.14
138.26
9,400
Dec 23, 2025
141.51
142.42
141.13
141.69
140.79
15,500
Dec 22, 2025
139.44
139.93
139.08
139.75
138.86
21,900
Dec 19, 2025
139.38
141.49
139.38
141.02
140.13
32,300
Dec 18, 2025
139.14
139.14
137.70
138.30
137.42
29,200
Dec 17, 2025
137.71
138.32
137.34
137.69
136.82
13,700
Dec 16, 2025
139.40
140.02
138.85
140.01
139.12
19,900
Dec 15, 2025
138.85
140.13
138.85
140.13
139.24
16,700
Dec 12, 2025
139.39
139.58
137.65
138.39
137.51
17,800
Dec 11, 2025
140.46
141.86
140.06
141.60
140.70
20,300
Dec 10, 2025
140.51
142.38
140.29
142.29
141.39
12,100
Dec 9, 2025
140.41
141.04
139.77
140.78
139.89
16,000
Dec 8, 2025
144.61
144.92
143.30
144.18
143.27
50,100
Dec 5, 2025
148.78
148.85
142.55
144.05
143.14
17,500
Dec 4, 2025
140.16
140.56
139.30
139.40
138.52
32,700
Dec 3, 2025
142.02
142.33
139.40
139.94
139.05
12,300
Dec 2, 2025
139.97
141.13
139.74
140.76
139.87
22,800
Dec 1, 2025
140.58
140.58
138.07
138.43
137.55
19,400
Nov 28, 2025
138.48
140.44
138.21
139.39
138.50
6,500
Nov 26, 2025
138.10
138.74
137.87
137.87
137.00
13,900
Nov 25, 2025
135.88
137.26
134.98
136.72
135.85
29,600
Nov 24, 2025
135.91
136.83
135.32
136.35
135.48
24,500
Nov 21, 2025
132.81
135.08
132.16
134.70
133.84
22,200
Nov 20, 2025
134.90
135.55
131.23
131.23
130.40
21,200
Nov 19, 2025
134.04
134.36
131.99
132.44
131.60
19,500
Nov 18, 2025
131.22
132.66
131.22
132.61
131.77
25,400
Nov 17, 2025
131.86
132.66
131.32
131.63
130.79
21,500
Nov 14, 2025
128.34
132.05
128.26
131.94
131.10
19,900
Nov 13, 2025
129.56
130.04
129.06
129.06
128.24
17,300
Nov 12, 2025
133.84
134.22
132.80
133.08
132.24
19,100
Nov 11, 2025
131.83
132.13
131.57
132.05
131.21
16,700
Nov 10, 2025
129.41
130.22
129.03
130.00
129.18
30,700
Nov 7, 2025
132.21
132.40
130.86
131.79
130.95
22,100
Nov 6, 2025
125.13
127.76
125.08
127.62
126.81
23,000
Nov 5, 2025
123.04
124.97
123.04
124.49
123.70
82,400
Nov 4, 2025
124.68
125.50
124.45
124.45
123.66
68,200
Nov 3, 2025
127.26
127.48
121.80
122.54
121.76
86,800
Oct 31, 2025
127.24
128.82
126.08
128.54
127.72
20,600
