Ucb S.A. (OP: UCBJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2020 | 102.85 | 102.85 | 102.85 | 0 | -8.00(-7.22%) | |
| Oct 19, 2020 | 110.85 | 110.85 | 110.85 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 110.85 | 110.85 | 110.85 | 0 | -2.70(-2.38%) | |
| Oct 09, 2020 | 113.55 | 113.55 | 113.55 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 113.55 | 113.55 | 113.55 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 113.55 | 113.55 | 113.55 | 113.55 | 100 | -2.95(-2.53%) |
| Sep 30, 2020 | 116.50 | 116.50 | 116.50 | 0 | +0.00(+0.00%) | |
| Sep 23, 2020 | 116.50 | 116.50 | 116.50 | 0 | +1.10(+0.95%) | |
| Sep 18, 2020 | 115.40 | 115.40 | 115.40 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 115.40 | 115.40 | 115.40 | 0 | +0.00(+0.00%) | |
| Sep 10, 2020 | 115.40 | 115.40 | 115.40 | 0 | +1.85(+1.63%) | |
| Sep 08, 2020 | 113.55 | 113.55 | 113.55 | 0 | -3.26(-2.79%) | |
| Aug 28, 2020 | 116.81 | 116.81 | 116.81 | 0 | +0.00(+0.00%) | |
| Aug 27, 2020 | 116.80 | 116.81 | 116.80 | 116.81 | 901 | -3.14(-2.62%) |
| Aug 26, 2020 | 119.95 | 119.95 | 119.95 | 119.95 | 100 | +1.35(+1.14%) |
| Aug 24, 2020 | 118.60 | 118.60 | 118.60 | 0 | +0.05(+0.04%) | |
| Aug 21, 2020 | 118.55 | 118.55 | 118.55 | 118.55 | 100 | -3.40(-2.79%) |
| Aug 13, 2020 | 121.95 | 121.95 | 121.95 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 121.95 | 121.95 | 121.95 | 0 | -5.05(-3.98%) | |
| Aug 03, 2020 | 127.00 | 127.00 | 127.00 | 0 | -2.50(-1.93%) | |
| Jul 31, 2020 | 131.00 | 131.00 | 128.10 | 129.50 | 700 | -1.50(-1.15%) |
| Jul 30, 2020 | 131.00 | 131.00 | 131.00 | 20 | +0.00(+0.00%) | |
| Jul 29, 2020 | 131.00 | 131.00 | 131.00 | 131.00 | 100 | +2.65(+2.06%) |
| Jul 28, 2020 | 128.35 | 128.35 | 128.35 | 10 | +0.00(+0.00%) | |
| Jul 27, 2020 | 128.35 | 128.35 | 128.35 | 50 | +0.00(+0.00%) | |
| Jul 24, 2020 | 127.70 | 128.35 | 127.70 | 128.35 | 500 | +1.10(+0.86%) |
| Jul 23, 2020 | 127.25 | 127.25 | 127.25 | 125 | +0.00(+0.00%) | |
| Jul 21, 2020 | 127.25 | 127.25 | 127.25 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 127.25 | 127.25 | 127.25 | 0 | +0.00(+0.00%) | |
| Jul 16, 2020 | 127.25 | 127.25 | 127.25 | 127.25 | 890 | +1.05(+0.83%) |
| Jul 15, 2020 | 126.20 | 126.20 | 126.20 | 50 | +0.00(+0.00%) | |
| Jul 14, 2020 | 126.20 | 126.20 | 126.20 | 126.20 | 370 | +3.20(+2.60%) |
| Jul 13, 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 207 | +0.90(+0.74%) |
| Jul 10, 2020 | 122.10 | 122.10 | 122.10 | 122.10 | 100 | -0.55(-0.45%) |
| Jul 09, 2020 | 122.65 | 122.65 | 122.65 | 122.65 | 425 | +2.90(+2.42%) |
| Jul 08, 2020 | 119.75 | 119.75 | 119.75 | 4 | +0.00(+0.00%) | |
| Jul 07, 2020 | 119.75 | 119.75 | 119.75 | 148 | +0.00(+0.00%) | |
| Jul 06, 2020 | 118.90 | 119.75 | 118.90 | 119.75 | 977 | +2.55(+2.18%) |
| Jul 02, 2020 | 117.20 | 117.20 | 117.20 | 117.20 | 300 | +1.50(+1.30%) |
| Jul 01, 2020 | 115.70 | 115.70 | 115.70 | 115.70 | 129 | +0.10(+0.09%) |
| Jun 30, 2020 | 115.60 | 115.60 | 115.60 | 115.60 | 397 | +0.65(+0.57%) |
| Jun 29, 2020 | 115.30 | 115.30 | 114.95 | 114.95 | 300 | -0.60(-0.52%) |
| Jun 26, 2020 | 115.55 | 115.55 | 115.55 | 115.55 | 200 | -1.20(-1.03%) |
| Jun 24, 2020 | 116.75 | 116.75 | 116.75 | 0 | +2.10(+1.83%) | |
| Jun 19, 2020 | 114.65 | 114.65 | 114.65 | 0 | -0.95(-0.82%) | |
| Jun 18, 2020 | 115.56 | 115.60 | 115.56 | 115.60 | 1,708 | -3.16(-2.66%) |
| Jun 17, 2020 | 118.76 | 118.76 | 118.76 | 118.76 | 1,695 | +4.71(+4.13%) |
| Jun 16, 2020 | 114.05 | 114.05 | 114.05 | 25 | +0.00(+0.00%) | |
| Jun 15, 2020 | 112.95 | 114.05 | 112.95 | 114.05 | 983 | +15.70(+15.96%) |
| Jun 12, 2020 | 98.35 | 98.35 | 98.35 | 2 | +0.00(+0.00%) | |
| Jun 11, 2020 | 99.35 | 99.35 | 98.35 | 98.35 | 310 | -0.75(-0.76%) |
| Jun 10, 2020 | 99.10 | 99.10 | 99.10 | 10 | +0.00(+0.00%) | |
| Jun 08, 2020 | 99.10 | 99.10 | 99.10 | 0 | -2.30(-2.27%) | |
| Jun 04, 2020 | 101.40 | 101.40 | 101.40 | 0 | +0.90(+0.90%) | |
| Jun 01, 2020 | 100.50 | 100.50 | 100.50 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 100.40 | 100.50 | 100.40 | 100.50 | 400 | +8.50(+9.24%) |
| May 26, 2020 | 92.00 | 92.00 | 92.00 | 0 | +3.66(+4.14%) | |
| May 22, 2020 | 88.34 | 88.34 | 88.34 | 88.34 | 400 | -2.43(-2.67%) |
| May 18, 2020 | 90.77 | 90.77 | 90.77 | 0 | +3.67(+4.21%) | |
| May 15, 2020 | 87.10 | 87.10 | 87.10 | 87.10 | 200 | -2.00(-2.25%) |
| May 14, 2020 | 89.10 | 89.10 | 89.10 | 89.10 | 454 | -1.69(-1.86%) |
| May 13, 2020 | 90.79 | 90.79 | 90.79 | 46 | +0.00(+0.00%) | |
| May 12, 2020 | 95.50 | 95.50 | 90.79 | 90.79 | 232 | -1.36(-1.48%) |
| May 11, 2020 | 92.15 | 92.15 | 92.15 | 2 | +0.00(+0.00%) | |
| May 06, 2020 | 92.15 | 92.15 | 92.15 | 0 | +0.00(+0.00%) | |
| May 05, 2020 | 92.15 | 92.15 | 92.15 | 92.15 | 115 | +0.00(+0.00%) |
| May 04, 2020 | 92.15 | 92.15 | 92.15 | 60 | +0.00(+0.00%) | |
| May 01, 2020 | 92.15 | 92.15 | 92.15 | 5 | +0.00(+0.00%) | |
| Apr 29, 2020 | 92.15 | 92.15 | 92.15 | 0 | +5.80(+6.72%) | |
| Apr 28, 2020 | 86.35 | 86.35 | 86.35 | 50 | +0.00(+0.00%) | |
| Apr 22, 2020 | 86.35 | 86.35 | 86.35 | 0 | -10.50(-10.84%) | |
| Apr 21, 2020 | 96.85 | 96.85 | 96.85 | 96.85 | 123 | +8.93(+10.15%) |
| Apr 15, 2020 | 87.92 | 87.92 | 87.92 | 0 | +0.00(+0.00%) | |
| Apr 14, 2020 | 87.92 | 87.92 | 87.92 | 87.92 | 126 | +7.27(+9.02%) |
| Apr 08, 2020 | 80.65 | 80.65 | 80.65 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 80.65 | 80.65 | 80.65 | 0 | -6.39(-7.34%) | |
| Apr 01, 2020 | 87.04 | 87.04 | 87.04 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 87.04 | 87.04 | 87.04 | 87.04 | 687 | +3.26(+3.89%) |
| Mar 30, 2020 | 83.78 | 83.78 | 83.78 | 80 | +0.00(+0.00%) | |
| Mar 27, 2020 | 83.78 | 83.78 | 83.78 | 7 | +0.00(+0.00%) | |
| Mar 26, 2020 | 83.78 | 83.78 | 83.78 | 83.78 | 37,233 | +14.85(+21.55%) |
| Mar 25, 2020 | 68.93 | 68.93 | 68.93 | 67 | +0.00(+0.00%) | |
| Mar 24, 2020 | 68.93 | 68.93 | 68.93 | 71 | +0.00(+0.00%) | |
| Mar 23, 2020 | 68.93 | 68.93 | 68.93 | 68.93 | 120 | -1.01(-1.44%) |
| Mar 20, 2020 | 69.94 | 69.94 | 69.94 | 35 | +0.00(+0.00%) | |
| Mar 19, 2020 | 68.28 | 69.94 | 67.39 | 69.94 | 659 | +2.55(+3.78%) |
| Mar 18, 2020 | 72.55 | 72.55 | 67.39 | 67.39 | 300 | -5.07(-6.99%) |
| Mar 17, 2020 | 72.46 | 72.46 | 72.46 | 72.46 | 927 | -24.74(-25.45%) |
| Mar 13, 2020 | 97.20 | 97.20 | 97.20 | 0 | +0.00(+0.00%) | |
| Mar 11, 2020 | 97.20 | 97.20 | 97.20 | 0 | +0.00(+0.00%) | |
| Mar 05, 2020 | 97.20 | 97.20 | 97.20 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 97.20 | 97.20 | 97.20 | 35 | +0.00(+0.00%) | |
| Mar 03, 2020 | 97.20 | 97.20 | 97.20 | 1,498 | +0.00(+0.00%) | |
| Feb 27, 2020 | 97.20 | 97.20 | 97.20 | 0 | +0.20(+0.20%) | |
| Feb 19, 2020 | 97.00 | 97.00 | 97.00 | 0 | +1.25(+1.31%) | |
| Feb 11, 2020 | 95.75 | 95.75 | 95.75 | 0 | +8.90(+10.25%) | |
| Feb 07, 2020 | 86.85 | 86.85 | 86.85 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 86.85 | 86.85 | 86.85 | 0 | +0.00(+0.00%) | |
| Jan 22, 2020 | 86.85 | 86.85 | 86.85 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 86.85 | 86.85 | 86.85 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 86.85 | 86.85 | 86.85 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 85.40 | 86.85 | 85.40 | 86.85 | 7,500 | +2.63(+3.12%) |
| Jan 09, 2020 | 84.22 | 84.22 | 84.22 | 84.22 | 40,000 | +2.82(+3.46%) |
| Jan 08, 2020 | 81.40 | 81.40 | 81.40 | 81.40 | 1,000 | +1.35(+1.69%) |
| Dec 27, 2019 | 80.05 | 80.05 | 80.05 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 80.05 | 80.05 | 80.05 | 0 | +0.45(+0.57%) | |
| Dec 17, 2019 | 79.60 | 79.60 | 79.60 | 12 | +0.00(+0.00%) | |
| Dec 11, 2019 | 79.60 | 79.60 | 79.60 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 79.60 | 79.60 | 79.60 | 79.60 | 387 | -0.90(-1.12%) |
| Dec 09, 2019 | 80.50 | 80.50 | 80.50 | 80.50 | 250 | -0.20(-0.25%) |
| Dec 05, 2019 | 80.70 | 80.70 | 80.70 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 80.70 | 80.70 | 80.70 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 80.70 | 80.70 | 80.70 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 80.70 | 80.70 | 80.70 | 0 | -1.50(-1.82%) | |
| Nov 14, 2019 | 82.20 | 82.20 | 82.20 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 82.20 | 82.20 | 82.20 | 0 | +6.78(+8.99%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.