Ucb S.A. (OP: UCBJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2022 | 109.30 | 10 | +9.39(+9.40%) | |||
| Feb 08, 2022 | 99.91 | 0 | -0.41(-0.41%) | |||
| Feb 01, 2022 | 100.32 | 180 | +2.17(+2.21%) | |||
| Jan 26, 2022 | 98.15 | 0 | -11.81(-10.74%) | |||
| Jan 05, 2022 | 109.96 | 10 | -0.99(-0.89%) | |||
| Jan 04, 2022 | 112.55 | 112.97 | 110.95 | 110.95 | 453 | +2.99(+2.77%) |
| Dec 16, 2021 | 107.96 | 107.96 | 107.96 | 0 | -2.53(-2.29%) | |
| Dec 07, 2021 | 110.49 | 110.49 | 110.49 | 0 | -5.26(-4.54%) | |
| Nov 18, 2021 | 115.75 | 115.75 | 115.75 | 0 | -4.50(-3.74%) | |
| Nov 03, 2021 | 120.25 | 120.25 | 120.25 | 0 | +3.50(+3.00%) | |
| Oct 20, 2021 | 116.75 | 116.75 | 116.75 | 0 | +1.10(+0.95%) | |
| Oct 19, 2021 | 115.65 | 115.65 | 115.65 | 115.65 | 184 | +1.25(+1.09%) |
| Oct 15, 2021 | 114.40 | 114.40 | 114.40 | 0 | +3.15(+2.83%) | |
| Oct 04, 2021 | 111.25 | 111.25 | 111.25 | 0 | -3.09(-2.70%) | |
| Oct 01, 2021 | 114.34 | 114.34 | 114.34 | 114.34 | 145 | +2.65(+2.37%) |
| Sep 23, 2021 | 111.69 | 111.69 | 111.69 | 0 | +5.69(+5.37%) | |
| Sep 15, 2021 | 106.00 | 106.00 | 106.00 | 1 | -1.62(-1.51%) | |
| Sep 14, 2021 | 107.62 | 107.62 | 107.62 | 107.62 | 180 | -7.11(-6.19%) |
| Aug 26, 2021 | 114.73 | 114.73 | 114.73 | 0 | -0.22(-0.19%) | |
| Aug 25, 2021 | 114.95 | 114.95 | 114.95 | 114.95 | 100 | +9.56(+9.07%) |
| Jul 19, 2021 | 105.39 | 105.39 | 105.39 | 1 | -1.11(-1.04%) | |
| Jul 08, 2021 | 106.50 | 106.50 | 106.50 | 50 | -0.40(-0.37%) | |
| Jul 02, 2021 | 106.90 | 106.90 | 106.90 | 10 | +1.90(+1.81%) | |
| Jul 01, 2021 | 105.00 | 105.00 | 105.00 | 105.00 | 102 | +8.35(+8.64%) |
| Jun 10, 2021 | 96.65 | 96.65 | 96.65 | 15 | -0.27(-0.28%) | |
| Jun 09, 2021 | 96.92 | 96.92 | 96.92 | 96.92 | 102 | +3.93(+4.22%) |
| Jun 04, 2021 | 93.00 | 93.00 | 93.00 | 0 | -3.11(-3.24%) | |
| May 20, 2021 | 96.11 | 96.11 | 96.11 | 0 | -1.89(-1.93%) | |
| Apr 30, 2021 | 98.00 | 98.00 | 98.00 | 0 | +0.00(+0.00%) | |
| Apr 29, 2021 | 98.00 | 98.00 | 98.00 | 2 | +0.00(+0.00%) | |
| Apr 28, 2021 | 98.00 | 98.00 | 98.00 | 58 | +0.00(+0.00%) | |
| Apr 27, 2021 | 98.00 | 98.00 | 98.00 | 20 | +0.00(+0.00%) | |
| Apr 21, 2021 | 98.00 | 98.00 | 98.00 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 98.00 | 98.00 | 98.00 | 0 | +0.00(+0.00%) | |
| Apr 13, 2021 | 98.00 | 98.00 | 98.00 | 1 | +0.00(+0.00%) | |
| Apr 09, 2021 | 98.00 | 98.00 | 98.00 | 0 | +1.77(+1.84%) | |
| Apr 08, 2021 | 96.23 | 96.23 | 96.23 | 96.23 | 2,620 | -0.19(-0.20%) |
| Apr 07, 2021 | 96.42 | 96.42 | 96.42 | 96.42 | 250 | +1.80(+1.90%) |
| Mar 31, 2021 | 94.62 | 94.62 | 94.62 | 0 | +0.00(+0.00%) | |
| Mar 29, 2021 | 94.62 | 94.62 | 94.62 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 94.62 | 94.62 | 94.62 | 94.62 | 500 | -0.38(-0.39%) |
| Mar 25, 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 1,000 | -0.15(-0.16%) |
| Mar 15, 2021 | 95.15 | 95.15 | 95.15 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 95.15 | 95.15 | 95.15 | 0 | -2.20(-2.26%) | |
| Mar 08, 2021 | 97.35 | 97.35 | 97.35 | 1 | +0.00(+0.00%) | |
| Mar 04, 2021 | 97.35 | 97.35 | 97.35 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 97.35 | 97.35 | 97.35 | 97.35 | 105 | -9.50(-8.89%) |
| Mar 02, 2021 | 106.85 | 106.85 | 106.85 | 25 | +0.00(+0.00%) |
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.