UK markets closed

UCB SA (UCBJY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
61.62+0.05 (+0.07%)
At close: 03:53PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202461.2661.7461.2661.6261.624,500
27 Mar 202461.5761.7461.1061.5761.576,200
26 Mar 202461.6361.9761.6061.8761.875,200
25 Mar 202462.4562.5362.3962.4562.454,600
22 Mar 202461.1861.7761.1861.7761.776,500
21 Mar 202460.3760.6560.2160.4860.483,600
20 Mar 202458.5558.9258.2858.8258.8214,900
19 Mar 202458.4158.9458.3858.6958.699,200
18 Mar 202457.8058.5257.8058.2258.225,000
15 Mar 202457.8057.8756.7757.0057.0011,400
14 Mar 202458.1958.2558.0258.0258.025,700
13 Mar 202459.3859.3858.5258.5658.567,300
12 Mar 202458.9259.1658.9059.1359.133,900
11 Mar 202459.2359.4259.0859.4259.424,300
08 Mar 202460.2160.2159.9760.0060.0015,700
07 Mar 202459.5860.0559.5860.0560.055,100
06 Mar 202459.1359.5359.1359.4059.404,100
05 Mar 202458.1658.2557.7057.7257.727,900
04 Mar 202458.6758.6758.5058.6658.665,700
01 Mar 202458.4359.1258.4358.9458.947,300
29 Feb 202457.6057.7957.3057.5657.568,300
28 Feb 202456.1056.9256.1056.9256.929,300
27 Feb 202452.2552.8152.0852.7952.7916,700
26 Feb 202452.7452.7452.2552.2552.257,600
23 Feb 202452.1452.2152.0352.1852.1810,900
22 Feb 202451.6551.8751.5251.8751.875,200
21 Feb 202450.9150.9950.7750.9050.9016,400
20 Feb 202451.5951.8251.1151.1951.1914,000
16 Feb 202451.1951.2550.8950.8950.8912,600
15 Feb 202450.8251.0050.7151.0051.008,100
14 Feb 202450.2950.4550.2950.4550.456,500
13 Feb 202450.0250.0349.5549.6649.6694,000
12 Feb 202450.7950.9850.7950.8450.848,800
09 Feb 202450.0050.6950.0050.6950.6948,600
08 Feb 202448.2048.6848.2048.6848.6814,000
07 Feb 202447.5648.1747.5648.0148.0112,200
06 Feb 202446.4246.7646.4246.7646.7611,500
05 Feb 202446.1646.2546.0046.1046.1013,500
02 Feb 202446.5646.6346.3646.6346.6310,100
01 Feb 202447.0747.3846.9147.2847.286,800
31 Jan 202447.5547.5947.1447.1447.145,100
30 Jan 202446.6046.7846.5546.7846.785,500
29 Jan 202446.5446.5846.1446.4246.428,700
26 Jan 202447.2447.4747.2347.4747.475,200
25 Jan 202446.6946.6946.2346.3346.339,100
24 Jan 202447.2547.3947.0547.0547.055,500
23 Jan 202446.2046.2045.7945.9145.915,600
22 Jan 202445.5545.9945.5545.7645.766,400
19 Jan 202444.6344.9544.6044.9144.917,100
18 Jan 202444.5344.5344.2644.5344.535,400
17 Jan 202444.7244.8844.4444.8844.8815,300
16 Jan 202445.3045.3844.9644.9944.9950,300
12 Jan 202446.0046.2646.0046.1346.139,300
11 Jan 202445.3345.3344.9245.2745.2714,500
10 Jan 202445.1445.4145.0645.1945.198,600
09 Jan 202445.3345.3345.0245.1645.165,000
08 Jan 202445.3545.4545.1745.4545.4512,900
05 Jan 202444.5244.9744.4644.6644.667,500
04 Jan 202444.5644.7844.4444.4444.4412,700
03 Jan 202443.6844.1543.6844.0144.0123,400
02 Jan 202443.2443.4343.1743.2543.2511,500
29 Dec 202343.5143.7343.5143.6043.6021,600
28 Dec 202343.5143.5943.4343.5043.505,100
27 Dec 202343.5643.9043.5043.7943.7911,500
26 Dec 202342.5443.0342.5443.0343.0312,500
22 Dec 202342.6742.8142.5042.5542.557,000
21 Dec 202341.9642.0041.6241.8041.8013,300
20 Dec 202341.9942.2441.6841.7841.784,700
19 Dec 202341.6042.0941.5741.8841.8812,500
18 Dec 202339.9840.5639.9840.3440.3416,200
15 Dec 202339.6239.7139.3239.4639.4610,900
14 Dec 202341.4541.7041.1241.4041.4026,100
13 Dec 202341.5942.0141.4042.0142.018,500
12 Dec 202341.6641.9141.6641.8541.8511,300
11 Dec 202341.3541.3741.1141.3141.3116,700
08 Dec 202341.1541.4141.0841.3541.357,100
07 Dec 202340.6240.7240.4440.7240.727,500
06 Dec 202340.2540.7140.2540.5540.5510,300
05 Dec 202339.3939.4739.2339.3039.3013,500
04 Dec 202340.5140.5440.1940.5240.5219,200
01 Dec 202337.9738.8637.9538.8638.8616,000
30 Nov 202336.7237.0236.7036.7936.7934,800
29 Nov 202337.1037.1036.7436.9136.9112,000
28 Nov 202337.1437.2837.0237.1737.1716,600
27 Nov 202338.0038.0037.5637.6937.6913,400
24 Nov 202337.8738.0637.8638.0438.048,700
22 Nov 202337.2437.3737.1837.2037.2024,000
21 Nov 202337.0637.1436.9536.9536.9532,400
20 Nov 202337.2637.4637.1937.3337.3318,100
17 Nov 202337.1837.3237.1437.3137.3111,100
16 Nov 202336.5536.8236.5436.7136.7114,500
15 Nov 202336.3836.7736.3536.7736.7715,400
14 Nov 202336.2836.5436.1736.3936.3925,700
13 Nov 202334.8935.3934.8535.2935.2963,000
10 Nov 202335.1935.2234.8935.1935.1927,600
09 Nov 202335.8335.8735.1935.1935.1914,000
08 Nov 202335.9536.1235.8435.9035.9028,400
07 Nov 202336.2236.2836.1036.1836.1830,200
06 Nov 202337.1537.2636.9136.9136.9128,500
03 Nov 202336.8137.1936.7836.9736.9724,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...