UK markets closed

UCB SA (0NZT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
74.04+2.41 (+3.36%)
At close: 06:04PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202272.7574.0871.7074.0474.04114,534
01 Dec 202275.8776.3171.1671.6371.63499,820
30 Nov 202276.5477.5876.3476.4576.45687,683
29 Nov 202277.5578.2077.1477.3977.3984,088
28 Nov 202278.5078.1277.0077.7877.7870,980
25 Nov 202277.8378.8077.6477.9577.9552,278
24 Nov 202277.0977.8076.7877.7377.7339,559
23 Nov 202277.0177.5876.0277.0777.07142,571
22 Nov 202276.8076.4474.6475.6375.6397,390
21 Nov 202274.2976.2074.2675.9675.9659,060
18 Nov 202273.5574.3473.2474.3374.3330,143
17 Nov 202274.0074.6472.6273.2473.2457,895
16 Nov 202275.4575.1474.0874.6374.6364,674
15 Nov 202274.8475.1673.2674.6174.6183,978
14 Nov 202274.0074.0672.6473.6973.69207,304
11 Nov 202278.5078.2673.5073.9273.92176,147
10 Nov 202277.7478.9676.4878.1778.17158,193
09 Nov 202275.9377.5275.3477.4777.47398,150
08 Nov 202275.2476.0474.6075.9275.9253,346
07 Nov 202276.6176.5074.7875.2675.2658,842
04 Nov 202276.2376.8075.9076.3076.30114,565
03 Nov 202275.0976.0475.2475.9575.9543,626
02 Nov 202275.8176.5675.8676.4776.4729,887
01 Nov 202276.5876.6275.2675.5675.5640,713
31 Oct 202275.0176.5675.0476.2876.28114,879
28 Oct 202273.8975.4473.9075.3675.3645,302
27 Oct 202276.5676.4673.9274.1574.1580,480
26 Oct 202274.5076.4874.5076.4776.47103,272
25 Oct 202274.7775.3074.2874.4874.4849,586
24 Oct 202274.0074.4473.2674.3674.3648,335
21 Oct 202273.1773.9072.9073.5073.5098,738
20 Oct 202273.4574.2272.6473.6173.6163,143
19 Oct 202275.7075.9874.1274.3074.3040,643
18 Oct 202276.4076.8875.7675.9075.9049,500
17 Oct 202274.0076.3674.2876.1276.12269,945
14 Oct 202273.8175.4273.4875.0375.03194,415
13 Oct 202274.3574.2472.6673.3573.35188,844
12 Oct 202274.0073.3272.1073.2673.26167,816
11 Oct 202272.2173.0071.8072.7772.7797,605
10 Oct 202272.6172.6071.5072.0972.0955,954
07 Oct 202273.4173.6072.6672.6972.6975,538
06 Oct 202272.5273.1871.7673.1273.1230,908
05 Oct 202273.0173.8071.6471.7571.7568,701
04 Oct 202272.0672.8671.9872.7272.7257,629
03 Oct 202272.0071.9869.6671.8371.83211,240
30 Sept 202271.2471.5670.6671.1471.1468,641
29 Sept 202269.6871.1269.5070.9070.9087,278
28 Sept 202269.2070.5669.9070.2670.2658,837
27 Sept 202269.4970.8268.9670.2070.20224,648
26 Sept 202268.2169.4468.5068.8868.88160,774
23 Sept 202268.5469.5867.5869.5369.53213,455
22 Sept 202267.4167.9666.6467.0667.06200,251
21 Sept 202268.4868.6668.0268.3868.38154,754
20 Sept 202269.6868.9067.7068.2668.26296,874
16 Sept 202269.5770.1868.8068.8468.84128,831
15 Sept 202270.0469.5067.5669.0469.04344,291
14 Sept 202271.0971.4669.9070.2070.20148,977
13 Sept 202272.3572.6071.0071.2071.20194,940
12 Sept 202271.0671.7470.8471.5371.5372,026
09 Sept 202271.0172.0670.4071.2971.2981,558
08 Sept 202270.9670.6869.6870.5170.51147,383
07 Sept 202269.8170.1669.3470.0570.05108,210
06 Sept 202268.8069.8468.8869.7569.7553,484
05 Sept 202271.0169.4868.2268.8968.8940,379
02 Sept 202269.6270.2669.1670.2370.2360,039
01 Sept 202270.0670.4869.2869.9669.96540,088
31 Aug 202271.4571.4270.1070.4570.4547,865
30 Aug 202270.5471.3070.5071.1171.11200,298
26 Aug 202271.7672.1271.1471.4671.46180,838
25 Aug 202272.3371.9071.2071.5371.53191,082
24 Aug 202272.0070.8069.9470.4470.44185,290
23 Aug 202272.2372.1670.4070.5270.52373,289
22 Aug 202274.0073.5072.3372.5872.58199,744
19 Aug 202272.5273.6272.3273.3573.3568,212
18 Aug 202273.6873.2272.3472.7272.72102,158
17 Aug 202273.0573.4672.4472.8472.84127,507
16 Aug 202273.8573.8072.5673.0373.03118,633
15 Aug 202273.0174.0473.0273.1573.1547,245
12 Aug 202274.2573.8673.1073.4573.45106,713
11 Aug 202275.3073.9072.4473.6373.6391,347
10 Aug 202274.0074.6673.5073.9273.9230,521
09 Aug 202274.2974.4073.0074.3574.3549,490
08 Aug 202274.8874.5473.1273.2973.29122,229
05 Aug 202274.5074.6073.3473.4773.47104,602
04 Aug 202275.3074.8473.4674.0174.0171,373
03 Aug 202273.9574.5672.8474.2874.28134,811
02 Aug 202275.1575.3673.7074.3974.3992,517
01 Aug 202276.3576.5873.8674.7574.75247,165
29 Jul 202278.0679.2676.2476.3576.35129,620
28 Jul 202282.8081.7477.7077.8077.80100,520
27 Jul 202281.9781.1980.0680.9480.94359,107
26 Jul 202281.4580.4878.9080.3780.37117,166
25 Jul 202279.0179.7878.3679.1279.12213,814
22 Jul 202283.2081.7280.3680.6080.60133,329
21 Jul 202284.0083.2080.4881.4181.41149,787
20 Jul 202285.4985.3083.2983.5783.57112,629
19 Jul 202283.0985.2284.0485.0785.07106,300
18 Jul 202284.6184.8483.5284.4584.4587,675
15 Jul 202282.4284.2082.2683.6883.68123,062
14 Jul 202283.3883.0081.2481.9981.99115,292
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...