Ucb S.A. (UCBJF)
OTC: UCBJF
· Real-Time Price · USD
238.54
4.56 (1.95%)
At close: Aug 22, 2025, 12:30 PM
233.98
-1.91%
After-hours: Aug 21, 2025, 04:00 PM EDT
UCBJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 238.54 | 238.54 | 235.70 | 235.70 | 235.70 | 0.74% | 678 |
| Aug 21, 2025 | 237.14 | 237.14 | 233.98 | 233.98 | 233.98 | 1.07% | 535 |
| Aug 20, 2025 | 233.34 | 233.34 | 231.50 | 231.50 | 231.50 | 0.66% | 300 |
| Aug 19, 2025 | 219.50 | 232.44 | 219.50 | 229.98 | 229.98 | -1.08% | 10,103 |
| Aug 18, 2025 | 232.48 | 232.48 | 232.48 | 232.48 | 232.48 | 2.13% | 8,000 |
| Aug 15, 2025 | 227.63 | 227.63 | 227.63 | 227.63 | 227.63 | 2.40% | 15,200 |
| Aug 14, 2025 | 225.00 | 225.58 | 221.63 | 222.29 | 222.29 | -1.13% | 600 |
| Aug 13, 2025 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 4.90% | 10,032 |
| Aug 12, 2025 | 223.23 | 223.23 | 211.48 | 214.34 | 214.34 | -3.99% | 300 |
| Aug 11, 2025 | 223.24 | 223.24 | 223.24 | 223.24 | 223.24 | 0.00% | 0 |
| Aug 8, 2025 | 223.24 | 223.24 | 223.24 | 223.24 | 223.24 | 0.07% | 100 |
| Aug 7, 2025 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | 0.45% | 100 |
| Aug 6, 2025 | 222.09 | 222.09 | 222.09 | 222.09 | 222.09 | -1.14% | 127 |
| Aug 5, 2025 | 224.64 | 224.64 | 224.64 | 224.64 | 224.64 | 8.52% | 100 |
| Aug 4, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -3.18% | 100 |
| Aug 1, 2025 | 213.03 | 213.80 | 213.03 | 213.80 | 213.80 | -2.73% | 7,729 |
| Jul 31, 2025 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | 0.00% | 0 |
| Jul 30, 2025 | 218.28 | 222.84 | 218.28 | 219.79 | 219.79 | 0.73% | 300 |
| Jul 29, 2025 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | 2.92% | 100 |
| Jul 28, 2025 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | -0.73% | 100 |