Ucb S.A. (UCBJF)
OTC: UCBJF
· Real-Time Price · USD
238.51
-15.18 (-5.98%)
At close: Sep 11, 2025, 3:44 PM
UCBJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 238.51 | 252.09 | 238.51 | 241.83 | 238.51 | -4.67% | 207 |
| Sep 10, 2025 | 253.69 | 253.69 | 253.69 | 253.69 | 253.69 | 2.13% | 100 |
| Sep 9, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -0.06% | 100 |
| Sep 8, 2025 | 253.39 | 253.39 | 248.55 | 248.55 | 248.55 | 0.90% | 200 |
| Sep 5, 2025 | 249.64 | 249.64 | 246.34 | 246.34 | 246.34 | 7.45% | 200 |
| Sep 4, 2025 | 238.84 | 238.84 | 229.26 | 229.26 | 229.26 | -4.01% | 100 |
| Sep 3, 2025 | 229.25 | 238.84 | 229.25 | 238.84 | 238.84 | 1.40% | 100 |
| Sep 2, 2025 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | -1.46% | 100 |
| Aug 29, 2025 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | -0.60% | 100 |
| Aug 28, 2025 | 240.49 | 240.49 | 240.49 | 240.49 | 240.49 | -3.28% | 0 |
| Aug 27, 2025 | 240.49 | 248.65 | 238.65 | 248.65 | 248.65 | 3.71% | 319 |
| Aug 26, 2025 | 226.35 | 239.75 | 226.35 | 239.75 | 239.75 | 1.72% | 13,400 |
| Aug 25, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 0.00% | 0 |
| Aug 22, 2025 | 238.54 | 238.54 | 235.70 | 235.70 | 235.70 | 0.74% | 700 |
| 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 |