Brussels - Delayed Quote
EUR
UCB SA (UCB.BR)
210.60
-10.10
(-4.58%)
At close: September 4 at 5:35:00 PM GMT+2
Currency in EUR
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
Sep 4, 2026
222.00
222.00
210.60
210.60
210.60
312,911
Sep 3, 2026
220.20
223.20
218.80
220.70
220.70
205,856
Sep 2, 2026
218.50
222.50
215.10
220.50
220.50
202,075
Sep 1, 2026
216.00
221.40
215.40
218.50
218.50
200,601
Aug 31, 2026
216.00
216.30
214.30
215.30
215.30
312,155
Aug 28, 2026
222.60
223.10
215.90
216.50
216.50
257,379
Aug 27, 2026
221.90
226.20
220.00
221.90
221.90
228,212
Aug 26, 2026
223.90
224.70
218.80
221.00
221.00
197,178
Aug 25, 2026
220.70
225.40
220.20
224.10
224.10
150,034
Aug 24, 2026
220.00
222.30
219.10
220.00
220.00
132,150
Aug 21, 2026
216.10
221.70
215.75
221.70
221.70
253,935
Aug 20, 2026
219.50
220.40
213.90
217.90
217.90
183,496
Aug 19, 2026
216.20
220.80
216.20
217.80
217.80
199,754
Aug 18, 2026
214.10
217.40
214.00
217.30
217.30
164,194
Aug 17, 2026
212.50
216.40
212.20
215.40
215.40
250,813
Aug 14, 2026
217.50
219.20
211.60
212.30
212.30
199,251
Aug 13, 2026
221.00
221.20
217.10
219.10
219.10
216,220
Aug 12, 2026
224.90
225.70
219.20
221.80
221.80
178,654
Aug 11, 2026
224.50
226.90
223.20
226.20
226.20
170,849
Aug 10, 2026
223.30
227.20
223.30
225.10
225.10
195,294
Aug 7, 2026
225.20
228.80
223.10
223.10
223.10
194,018
Aug 6, 2026
230.40
232.90
225.00
225.00
225.00
193,762
Aug 5, 2026
224.10
231.90
224.10
229.20
229.20
264,506
Aug 4, 2026
223.50
227.40
221.60
223.30
223.30
258,008
Aug 3, 2026
228.40
228.50
219.80
221.40
221.40
305,551
Jul 31, 2026
220.20
228.40
220.00
222.90
222.90
497,579
Jul 30, 2026
239.70
247.95
214.00
217.00
217.00
857,389
Jul 29, 2026
249.40
251.50
247.40
250.90
250.90
171,258
Jul 28, 2026
244.00
250.20
241.90
250.20
250.20
227,096
Jul 27, 2026
245.20
247.20
243.60
245.80
245.80
136,709
Jul 24, 2026
239.60
249.80
239.60
246.00
246.00
149,516
Jul 23, 2026
240.50
243.20
238.90
243.00
243.00
205,984
Jul 22, 2026
243.50
245.30
241.60
243.30
243.30
107,748
Jul 21, 2026
237.00
243.90
235.70
243.90
243.90
198,029
Jul 20, 2026
238.00
241.20
237.50
238.00
238.00
155,998
Jul 17, 2026
236.50
239.30
234.70
239.30
239.30
93,109
Jul 16, 2026
235.60
237.70
233.50
237.70
237.70
128,758
Jul 15, 2026
232.50
236.80
230.90
235.70
235.70
167,608
Jul 14, 2026
233.90
234.40
230.70
232.50
232.50
152,960
Jul 13, 2026
237.00
238.70
233.70
235.60
235.60
192,311
Jul 10, 2026
251.70
253.40
236.80
237.10
237.10
222,991
Jul 9, 2026
248.20
254.30
247.30
250.00
250.00
266,649
Jul 8, 2026
251.50
252.90
247.40
248.70
248.70
303,577
Jul 7, 2026
254.40
255.90
252.40
253.80
253.80
242,415
Jul 6, 2026
259.70
260.40
252.60
254.40
254.40
169,111
Jul 3, 2026
264.40
265.20
255.60
259.50
259.50
131,923
Jul 2, 2026
259.40
266.55
257.90
264.60
264.60
212,407
Jul 1, 2026
262.60
268.30
256.10
257.90
257.90
217,639
Jun 30, 2026
265.00
267.30
261.50
262.00
262.00
270,371
Jun 29, 2026
258.10
264.90
258.00
263.50
263.50
119,707
Jun 26, 2026
257.10
259.90
255.10
258.50
258.50
197,836
Jun 25, 2026
254.50
258.70
252.60
256.60
256.60
183,134
Jun 24, 2026
251.90
255.40
250.30
255.00
255.00
212,651
Jun 23, 2026
248.50
254.20
248.50
251.70
251.70
187,634
Jun 22, 2026
247.50
250.50
243.30
247.60
247.60
178,903
Jun 19, 2026
250.80
252.40
246.90
249.70
249.70
436,117
Jun 18, 2026
254.90
254.90
245.40
249.20
249.20
191,267
Jun 17, 2026
251.10
252.80
246.20
252.40
252.40
267,878
Jun 16, 2026
258.00
258.70
249.15
250.00
250.00
353,449
Jun 15, 2026
271.00
272.20
257.40
259.20
259.20
275,959
Jun 12, 2026
269.30
275.50
264.70
274.90
274.90
169,042
Jun 11, 2026
265.30
271.00
263.90
271.00
271.00
172,437
Jun 10, 2026
264.70
266.60
261.60
264.40
264.40
154,966
Jun 9, 2026
258.70
265.20
258.70
262.30
262.30
181,814
Jun 8, 2026
256.50
263.10
255.40
261.00
261.00
186,819
Jun 5, 2026
258.30
263.90
257.90
261.00
261.00
221,161
Jun 4, 2026
250.30
261.10
249.60
259.50
259.50
234,719
Jun 3, 2026
246.00
252.50
244.20
251.90
251.90
187,603
Jun 2, 2026
253.40
253.90
245.80
248.30
248.30
256,470
Jun 1, 2026
247.70
257.50
246.50
254.20
254.20
253,342
May 29, 2026
245.10
252.70
244.50
251.70
251.70
1,063,598
May 28, 2026
241.00
244.80
239.20
244.20
244.20
154,125
May 27, 2026
245.00
249.40
244.10
244.10
244.10
215,878
May 26, 2026
243.40
244.60
242.00
244.30
244.30
152,563
May 25, 2026
242.30
245.30
242.30
244.60
244.60
63,341
May 22, 2026
242.40
242.90
240.40
242.00
242.00
184,447
May 21, 2026
235.90
242.00
235.90
240.90
240.90
178,011
May 20, 2026
234.40
239.80
234.40
238.60
238.60
208,579
May 19, 2026
229.90
238.20
229.50
234.90
234.90
271,822
May 18, 2026
235.00
236.00
228.70
229.90
229.90
235,494
May 15, 2026
239.10
240.90
236.50
237.00
237.00
151,927
May 14, 2026
239.60
241.10
238.90
240.30
240.30
108,633
May 13, 2026
240.20
243.00
237.10
239.10
239.10
190,962
May 12, 2026
232.60
242.60
232.30
241.30
241.30
243,958
May 11, 2026
234.10
237.20
232.20
235.80
235.80
169,265
May 8, 2026
234.10
235.30
230.10
234.10
234.10
274,364
May 7, 2026
236.00
237.60
231.10
232.80
232.80
206,427
May 6, 2026
232.50
236.30
231.40
236.00
236.00
277,665
May 5, 2026
228.50
232.20
228.50
231.00
231.00
188,342
May 4, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
230.40
230.40
225.90
228.50
228.50
150,309
Apr 30, 2026
224.80
231.20
223.80
231.20
229.75
344,743
Apr 29, 2026
228.00
228.60
223.00
226.20
224.78
321,846
Apr 28, 2026
235.00
235.00
223.70
227.70
226.27
683,543
Apr 27, 2026
238.60
239.80
235.70
237.90
236.41
180,517
Apr 24, 2026
244.10
244.40
237.10
239.00
237.50
299,812
Apr 23, 2026
241.50
248.80
240.10
246.30
244.76
192,392
Apr 22, 2026
245.00
248.00
240.30
243.10
241.58
272,921
Apr 21, 2026
257.40
259.00
247.10
247.10
245.55
417,416
Apr 20, 2026
261.50
261.50
253.80
259.00
257.38
219,905
Apr 17, 2026
255.00
263.90
255.00
263.90
262.24
296,448
Apr 16, 2026
265.50
266.70
255.30
258.70
257.08
299,433
Apr 15, 2026
270.30
273.40
265.70
265.70
264.03
296,521
Apr 14, 2026
274.40
275.60
270.60
270.60
268.90
362,962
Apr 13, 2026
270.00
278.40
270.00
274.00
272.28
247,174
Apr 10, 2026
271.20
276.30
268.60
275.00
273.28
286,027
Apr 9, 2026
267.60
271.80
263.60
271.80
270.10
197,049
Apr 8, 2026
269.00
271.60
263.20
267.80
266.12
339,061
Apr 7, 2026
261.60
264.50
256.90
263.40
261.75
256,757
Apr 2, 2026
262.90
267.70
258.00
264.50
262.84
241,891
Apr 1, 2026
262.60
268.20
262.50
267.80
266.12
200,864
Mar 31, 2026
255.40
260.70
252.50
258.50
256.88
238,426
Mar 30, 2026
252.50
255.70
251.60
253.40
251.81
153,590
Mar 27, 2026
252.80
254.80
245.20
252.00
250.42
292,979
Mar 26, 2026
253.40
253.60
250.00
251.30
249.72
196,119
Mar 25, 2026
251.80
256.00
248.90
253.90
252.31
196,523
Mar 24, 2026
249.00
251.90
247.40
247.40
245.85
431,815
Mar 23, 2026
241.60
252.00
238.90
248.60
247.04
238,767
Mar 20, 2026
252.00
254.50
243.90
246.60
245.05
589,434
Mar 19, 2026
251.60
253.80
247.40
252.00
250.42
287,577
Mar 18, 2026
260.00
261.50
253.20
253.90
252.31
251,860
Mar 17, 2026
254.60
262.00
254.50
257.90
256.28
290,092
Mar 16, 2026
251.00
254.90
248.50
254.90
253.30
157,757
Mar 13, 2026
252.40
256.10
248.70
249.60
248.03
212,641
Mar 12, 2026
255.40
259.20
252.60
252.60
251.02
240,460
Mar 11, 2026
262.30
263.90
248.80
253.80
252.21
280,177
Mar 10, 2026
260.20
263.30
257.60
263.30
261.65
256,107
Mar 9, 2026
246.00
256.40
244.10
256.40
254.79
250,704
Mar 6, 2026
251.00
254.70
248.80
251.00
249.43
291,265
Mar 5, 2026
263.00
265.20
257.90
257.90
256.28
211,235
Mar 4, 2026
254.40
264.70
252.90
263.10
261.45
326,590
Mar 3, 2026
246.00
253.70
244.80
252.90
251.31
321,132
Mar 2, 2026
244.60
254.10
242.00
249.60
248.03
267,111
Feb 27, 2026
248.40
255.60
247.80
252.30
250.72
615,729
Feb 26, 2026
260.00
268.30
248.40
248.40
246.84
523,011
Feb 25, 2026
271.80
271.80
265.50
269.70
268.01
326,237
Feb 24, 2026
271.00
271.90
266.20
270.90
269.20
222,821
Feb 23, 2026
276.00
276.00
267.90
270.20
268.51
283,149
Feb 20, 2026
282.20
285.90
276.10
276.10
274.37
308,075
Feb 19, 2026
285.00
289.50
282.50
283.20
281.42
175,528
Feb 18, 2026
280.60
286.40
278.60
285.40
283.61
179,604
Feb 17, 2026
278.60
285.60
276.90
283.50
281.72
238,826
Feb 16, 2026
279.00
280.70
275.00
280.70
278.94
88,931
Feb 13, 2026
273.00
279.50
269.50
279.50
277.75
314,251
Feb 12, 2026
263.90
276.20
263.90
273.70
271.98
260,264
Feb 11, 2026
264.00
266.10
260.60
264.00
262.34
154,975
Feb 10, 2026
264.10
266.60
262.20
265.00
263.34
122,869
Feb 9, 2026
262.00
266.90
261.70
266.30
264.63
134,140
Feb 6, 2026
263.80
266.00
258.30
262.00
260.36
177,200
Feb 5, 2026
263.30
268.90
260.10
268.20
266.52
209,371
Feb 4, 2026
260.50
269.90
257.50
266.50
264.83
177,833
Feb 3, 2026
262.00
264.50
257.60
261.00
259.36
177,171
Feb 2, 2026
255.10
261.40
253.90
260.60
258.97
142,229
Jan 30, 2026
253.40
256.50
251.80
255.40
253.80
168,116
Jan 29, 2026
252.10
254.80
250.80
253.00
251.41
140,442
Jan 28, 2026
259.10
260.00
250.10
253.30
251.71
170,512
Jan 27, 2026
260.50
263.10
257.90
262.00
260.36
114,661
Jan 26, 2026
256.70
259.70
254.00
259.00
257.38
95,530
Jan 23, 2026
262.20
262.60
256.20
257.40
255.79
138,343
Jan 22, 2026
255.00
260.40
252.50
258.90
257.28
172,482
Jan 21, 2026
255.60
258.00
252.00
252.90
251.31
177,969
Jan 20, 2026
253.90
256.40
250.70
256.40
254.79
192,833
Jan 19, 2026
261.30
264.00
256.90
257.90
256.28
157,941
Jan 16, 2026
262.00
268.40
261.00
265.60
263.93
243,249
Jan 15, 2026
258.00
261.80
256.50
259.50
257.87
205,260
Jan 14, 2026
254.10
261.40
254.10
259.60
257.97
253,621
Jan 13, 2026
251.00
255.50
251.00
254.20
252.61
121,015
Jan 12, 2026
252.20
254.00
248.90
251.90
250.32
123,319
Jan 9, 2026
251.20
257.60
249.80
254.80
253.20
145,625
Jan 8, 2026
255.40
259.70
249.80
252.50
250.92
225,188
Jan 7, 2026
252.20
258.50
251.00
256.10
254.49
164,492
Jan 6, 2026
236.20
252.60
236.20
252.20
250.62
228,896
Jan 5, 2026
236.40
240.70
232.50
234.90
233.43
198,712
Jan 2, 2026
236.10
241.10
234.20
234.20
232.73
170,390
Dec 31, 2025
237.10
238.60
235.20
238.60
237.10
74,360
Dec 30, 2025
235.30
237.70
235.30
237.10
235.61
113,724
Dec 29, 2025
236.30
239.30
234.70
236.40
234.92
114,139
Dec 24, 2025
238.50
239.30
235.00
235.50
234.02
26,537
Dec 23, 2025
237.50
242.10
237.00
240.80
239.29
125,369
Dec 22, 2025
239.30
240.10
236.30
237.50
236.01
167,566
Dec 19, 2025
237.40
241.20
235.10
241.20
239.69
424,862
Dec 18, 2025
233.10
237.70
233.00
236.40
234.92
135,537
Dec 17, 2025
236.40
240.30
233.70
235.10
233.63
239,078
Dec 16, 2025
236.60
240.50
235.90
237.50
236.01
235,258
Dec 15, 2025
235.90
238.30
234.00
238.10
236.61
233,941
Dec 12, 2025
239.40
239.80
234.90
235.30
233.82
280,024
Dec 11, 2025
240.60
241.50
238.20
240.70
239.19
184,574
Dec 10, 2025
242.20
244.30
240.20
242.20
240.68
214,889
Dec 9, 2025
248.50
248.60
240.30
242.20
240.68
309,700
Dec 8, 2025
248.90
253.00
246.60
248.20
246.64
207,967
Dec 5, 2025
259.50
262.00
245.10
247.50
245.95
387,392
Dec 4, 2025
238.70
241.40
236.80
239.90
238.40
141,416
Dec 3, 2025
243.50
246.60
239.80
239.80
238.30
218,329
Dec 2, 2025
238.00
243.20
237.60
243.00
241.48
251,804
Dec 1, 2025
239.70
242.70
237.40
239.60
238.10
201,958
Nov 28, 2025
237.50
242.80
237.50
240.50
238.99
228,855
Nov 27, 2025
236.80
238.50
235.30
238.50
237.00
99,858
Nov 26, 2025
236.80
240.60
236.80
237.80
236.31
225,491
Nov 25, 2025
236.80
237.10
232.70
236.10
234.62
251,196
Nov 24, 2025
234.60
237.70
232.60
236.10
234.62
579,363
Nov 21, 2025
225.20
235.70
225.00
233.00
231.54
362,421
Nov 20, 2025
231.80
235.40
229.60
229.60
228.16
158,360
Nov 19, 2025
228.00
233.30
227.70
229.00
227.56
262,589
Nov 18, 2025
224.10
228.20
223.50
228.00
226.57
329,948
Nov 17, 2025
226.50
228.90
224.80
228.60
227.17
242,816
Nov 14, 2025
222.00
227.30
217.00
226.90
225.48
438,912
Nov 13, 2025
230.00
230.40
221.50
222.80
221.40
457,844
Nov 12, 2025
230.00
232.50
228.20
229.50
228.06
361,603
Nov 11, 2025
225.90
228.90
224.90
226.90
225.48
215,195
Nov 10, 2025
228.30
229.40
223.10
224.20
222.79
211,255
Nov 7, 2025
223.40
232.50
222.30
226.70
225.28
489,871
Nov 6, 2025
218.20
221.20
215.60
221.20
219.81
389,671
Nov 5, 2025
214.50
217.50
213.00
216.70
215.34
247,339
Nov 4, 2025
219.00
220.10
217.00
217.40
216.04
357,064
Nov 3, 2025
219.60
223.20
218.70
220.00
218.62
257,110
Oct 31, 2025
237.90
237.90
218.30
222.50
221.10
577,817
Oct 30, 2025
233.50
238.30
232.50
237.60
236.11
262,466
Oct 29, 2025
228.20
236.00
228.10
235.30
233.82
358,362
Oct 28, 2025
238.60
239.00
224.00
227.20
225.78
583,064
Oct 27, 2025
236.50
240.30
232.00
240.30
238.79
394,981
Oct 24, 2025
248.60
248.60
242.10
243.20
241.67
290,338
Oct 23, 2025
245.10
247.10
244.00
246.40
244.85
231,223
Oct 22, 2025
252.50
253.70
245.10
245.10
243.56
273,767
Oct 21, 2025
247.00
256.10
247.00
255.70
254.10
226,199
Oct 20, 2025
250.50
254.10
249.80
253.30
251.71
148,271
Oct 17, 2025
252.80
253.50
246.90
248.60
247.04
377,890
Oct 16, 2025
255.80
257.80
253.10
255.70
254.10
167,736
Oct 15, 2025
259.90
260.50
254.20
256.70
255.09
184,346
Oct 14, 2025
258.20
261.00
256.20
258.10
256.48
156,184
Oct 13, 2025
256.30
260.70
255.50
260.00
258.37
179,170
Oct 10, 2025
257.90
259.00
255.20
256.00
254.39
178,407
Oct 9, 2025
255.00
263.20
254.40
260.20
258.57
194,050
Oct 8, 2025
254.20
259.30
254.20
256.60
254.99
163,199
Oct 7, 2025
251.00
253.90
249.50
253.90
252.31
185,209
Oct 6, 2025
252.00
256.90
250.10
253.20
251.61
189,779
Oct 3, 2025
246.00
253.55
245.60
252.00
250.42
205,083
Oct 2, 2025
247.10
251.20
244.60
246.40
244.85
247,986
Oct 1, 2025
244.30
247.20
242.40
245.70
244.16
383,819
Sep 30, 2025
225.90
237.20
222.50
235.00
233.53
319,137
Sep 29, 2025
230.00
237.00
226.50
227.60
226.17
976,309
Sep 26, 2025
192.55
200.30
191.20
196.90
195.67
204,366
Sep 25, 2025
203.40
203.60
196.50
196.50
195.27
271,901
Sep 24, 2025
204.30
206.00
202.30
204.50
203.22
131,193
Sep 23, 2025
205.60
206.30
203.20
204.40
203.12
97,209
Sep 22, 2025
204.30
207.60
203.00
206.50
205.20
118,536
Sep 19, 2025
203.10
205.90
203.10
203.30
202.02
661,612
Sep 18, 2025
204.30
205.00
202.00
203.50
202.22
157,139
Sep 17, 2025
203.50
205.30
202.60
203.00
201.73
164,988
Sep 16, 2025
204.80
205.70
203.10
203.90
202.62
184,838
Sep 15, 2025
206.90
208.60
204.80
205.50
204.21
119,722
Sep 12, 2025
209.20
210.00
207.40
207.40
206.10
247,561
Sep 11, 2025
208.60
210.70
208.00
209.80
208.48
111,521
Sep 10, 2025
210.30
213.20
208.30
208.40
207.09
180,973
Sep 9, 2025
209.10
209.90
205.90
209.10
207.79
218,943
Sep 8, 2025
209.00
210.50
207.50
210.40
209.08
213,267
Sep 5, 2025
205.20
208.50
203.90
206.90
205.60
176,260
Sep 4, 2025
203.00
207.50
202.60
204.60
203.32
190,543
