UCB.BR - UCB SA

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201972.6472.7071.9072.0072.00400,321
Nov 19, 201973.4273.6072.6872.6872.68320,380
Nov 18, 201972.6273.6472.6073.4873.48355,097
Nov 15, 201972.4072.9271.7672.4472.44556,208
Nov 14, 201973.2673.3872.3072.3072.30330,449
Nov 13, 201972.8073.4672.5673.0073.00212,476
Nov 12, 201972.8073.3672.5272.9072.90359,868
Nov 11, 201973.1273.6872.6472.9472.94184,620
Nov 08, 201972.5273.4872.3273.4873.48257,988
Nov 07, 201973.4273.4272.4672.6672.66294,006
Nov 06, 201973.2273.2272.2673.1273.12342,700
Nov 05, 201973.7674.3073.2073.3473.34479,798
Nov 04, 201972.3073.9871.8873.5073.50418,046
Nov 01, 201972.9072.9071.8472.4272.42262,887
Oct 31, 201972.3872.7071.5472.2672.26534,688
Oct 30, 201970.0072.6869.6872.6872.68644,345
Oct 29, 201969.6869.6868.7869.3869.38258,446
Oct 28, 201969.8469.8468.9669.3669.36245,336
Oct 25, 201968.5669.7868.3069.7869.78272,618
Oct 24, 201968.0268.7668.0068.6468.64249,981
Oct 23, 201968.0068.0067.1667.7267.72308,892
Oct 22, 201969.1269.1667.8467.8867.88519,918
Oct 21, 201970.8070.8068.3669.0269.02521,399
Oct 18, 201971.4271.6869.7670.7670.76715,047
Oct 17, 201967.0270.5466.5070.5070.50677,669
Oct 16, 201967.4067.8866.3066.4466.44553,035
Oct 15, 201967.2267.3066.1666.8666.86385,083
Oct 14, 201966.7266.8666.2266.7466.74422,202
Oct 11, 201964.7867.0864.2066.7866.78687,781
Oct 10, 201962.4064.8262.2664.3864.38403,702
Oct 09, 201963.6463.9463.2063.2063.20337,220
Oct 08, 201963.1464.0462.7063.3663.36378,130
Oct 07, 201963.7064.4463.1263.1463.14384,986
Oct 04, 201963.4264.1662.7063.6863.68372,851
Oct 03, 201963.2863.5462.7063.1663.16365,855
Oct 02, 201965.7066.0863.0663.2063.20406,849
Oct 01, 201966.9867.0665.7665.9265.92433,540
Sep 30, 201966.6067.2866.3666.6066.60320,324
Sep 27, 201966.2066.7465.3066.7466.74274,378
Sep 26, 201965.6466.1665.1465.9865.98230,835
Sep 25, 201966.0067.2265.0865.7265.72385,780
Sep 24, 201965.4466.2465.2066.2466.24363,676
Sep 23, 201965.8266.1265.2265.2265.22136,803
Sep 20, 201965.1066.0264.7466.0266.02505,527
Sep 19, 201964.1065.0064.1064.8264.82456,751
Sep 18, 201965.2065.4063.9664.2264.22411,312
Sep 17, 201964.9665.3664.5865.2665.26409,832
Sep 16, 201965.2865.7664.8264.8664.86213,612
Sep 13, 201965.8665.9264.8865.5665.56293,657
Sep 12, 201966.0066.7465.8065.9465.94305,885
Sep 11, 201966.0066.6665.6865.9865.98339,291
Sep 10, 201966.7466.8465.0665.8465.84400,563
Sep 09, 201968.5868.6066.8066.9266.92190,227
Sep 06, 201967.5868.6667.3068.1868.18283,591
Sep 05, 201967.7468.0267.0667.3267.32300,061
Sep 04, 201967.6068.1267.2467.3267.32178,619
Sep 03, 201968.0068.1667.6667.7067.70143,712
Sep 02, 201967.8468.7867.7268.2068.20143,770
Aug 30, 201967.3268.0866.8267.9467.94257,101
Aug 29, 201966.8867.7866.8867.2267.22180,013
Aug 28, 201967.7267.8466.6066.9866.98184,702
Aug 27, 201966.9267.8666.7267.7067.70343,769
Aug 26, 201967.3267.4466.6067.0267.02181,181
Aug 23, 201967.8068.1667.2667.6667.66360,698
Aug 22, 201968.8668.9467.5867.7067.70316,543
Aug 21, 201967.9868.9467.9868.8668.86212,791
Aug 20, 201969.0469.3267.8867.8867.88206,222
Aug 19, 201968.4869.1268.4868.9868.98137,051
Aug 16, 201967.8068.7867.6868.4268.42274,930
Aug 15, 201968.2668.6467.2067.7467.74284,595
Aug 14, 201969.1069.3868.1068.1868.18180,623
Aug 13, 201969.0069.7668.4869.0669.06232,647
Aug 12, 201969.4470.7269.4469.5669.56240,313
Aug 09, 201969.1069.6468.9668.9668.96200,718
Aug 08, 201969.0069.4869.0069.4669.46204,472
Aug 07, 201968.0868.7467.6468.2668.26359,869
Aug 06, 201968.1468.2867.4867.6667.66409,409
Aug 05, 201969.3669.3668.1268.2668.26314,316
Aug 02, 201970.8671.2669.5269.5269.52324,303
Aug 01, 201970.6471.8870.2071.4671.46365,476
Jul 31, 201969.6670.7869.0670.6270.62450,102
Jul 30, 201971.3471.7069.5469.6669.66484,378
Jul 29, 201971.4471.7871.0671.1271.12363,565
Jul 26, 201971.7672.0671.0871.6071.60292,664
Jul 25, 201974.5074.5071.3271.3471.34543,197
Jul 24, 201975.8876.4475.1275.1275.12470,372
Jul 23, 201974.5275.5074.3675.5075.50425,315
Jul 22, 201972.9474.5072.4474.5074.50330,649
Jul 19, 201973.3273.5872.0872.6672.66312,051
Jul 18, 201972.4273.6072.2673.2673.26303,701
Jul 17, 201971.3872.5871.1672.4472.44334,811
Jul 16, 201970.7071.7470.6271.3071.30217,811
Jul 15, 201970.6471.1670.3470.8870.88337,050
Jul 12, 201972.0072.0270.2470.9270.92372,613
Jul 11, 201973.9474.2272.0472.3472.34368,868
Jul 10, 201973.8674.3473.2873.7873.78233,182
Jul 09, 201973.8674.1673.1473.7673.76265,077
Jul 08, 201974.3274.4673.7074.0474.04291,789
Jul 05, 201975.0075.1474.1274.4274.42202,733
Jul 04, 201975.1075.1874.6474.9274.92138,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...