UCB SA (UCB) Historical Stock Data
Historical Data
In the past 30 trading days, UCB is up 0.05% a day on average. There have been 20 days where UCB SA closed green and 10 days where UCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-05-25 | 16.90 | 18.20 | ↑$1.30 (7.69%) | 16.90 | 18.30 | 7.59M |
| 2021-05-24 | 16.60 | 16.90 | ↑$0.30 (1.81%) | 16.50 | 17.10 | 4.79M |
| 2021-05-21 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 16.10 | 16.10 | 0 |
| 2021-05-20 | 16.70 | 16.10 | ↓$0.60 (-3.59%) | 15.90 | 16.90 | 5.75M |
| 2021-05-19 | 15.90 | 16.30 | ↑$0.40 (2.52%) | 15.80 | 17.60 | 7.88M |
| 2021-05-18 | 16.40 | 16.00 | ↓$0.40 (-2.44%) | 15.80 | 16.40 | 1.83M |
| 2021-05-17 | 16.40 | 16.10 | ↓$0.30 (-1.83%) | 16.00 | 16.70 | 4.78M |
| 2021-05-14 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.70 | 15.70 | 0 |
| 2021-05-13 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.70 | 15.70 | 0 |
| 2021-05-12 | 15.60 | 15.70 | ↑$0.10 (0.64%) | 15.40 | 15.90 | 3.70M |
| 2021-05-11 | 15.30 | 15.60 | ↑$0.30 (1.96%) | 15.30 | 15.80 | 2.66M |
| 2021-05-10 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.80 | 0 |
| 2021-05-07 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.80 | 14.80 | 0 |
| 2021-05-06 | 15.10 | 14.80 | ↓$0.30 (-1.99%) | 14.60 | 15.40 | 1.43M |
| 2021-05-05 | 14.20 | 15.00 | ↑$0.80 (5.63%) | 14.10 | 15.20 | 1.04M |
| 2021-05-04 | 14.10 | 14.00 | ↓$0.10 (-0.71%) | 13.90 | 14.20 | 4.32M |
| 2021-05-03 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 13.90 | 14.10 | 132.24K |
| 2021-04-30 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 0 |
| 2021-04-29 | 14.30 | 13.90 | ↓$0.40 (-2.80%) | 13.80 | 14.30 | 64.99K |
| 2021-04-28 | 14.10 | 13.90 | ↓$0.20 (-1.42%) | 13.80 | 14.10 | 155.58K |
| 2021-04-27 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.20 | 14.20 | 0 |
| 2021-04-26 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.20 | 14.20 | 0 |
| 2021-04-23 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.20 | 14.20 | 0 |
| 2021-04-22 | 14.50 | 14.20 | ↓$0.30 (-2.07%) | 14.10 | 14.50 | 146.61K |
| 2021-04-21 | 14.50 | 14.20 | ↓$0.30 (-2.07%) | 14.10 | 14.50 | 169.95K |
| 2021-04-20 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.10 | 14.30 | 95.15K |
| 2021-04-19 | 14.80 | 14.20 | ↓$0.60 (-4.05%) | 14.20 | 14.80 | 65.48K |
| 2021-04-16 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.50 | 14.50 | 0 |
| 2021-04-15 | 13.90 | 14.50 | ↑$0.60 (4.32%) | 13.90 | 14.60 | 138.83K |
| 2021-04-14 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 0 |
Create an account or log in to view more rows.
$UCB this is going to skyrocket tmr!!!
$UCB Markets about as efficient as a retirement home
$UCB what a horse shit show!
$UCB time to short this
$UCB yeeeeeee haw
$UCB beauty. Bag secured
$UCB Nope
$UCB I already know
tomorrow the bulls going to say "next week" just like every week.
$UCB lmao wtf was that
$UCB lock and load