Ucb S.A. (UCBJY)
OTC: UCBJY
· Real-Time Price · USD
112.40
-1.54 (-1.35%)
At close: Aug 19, 2025, 11:39 AM
UCBJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 113.23 | 114.48 | 113.23 | 114.14 | 113.94 | 1.04% | 17,718 |
| Aug 15, 2025 | 113.73 | 113.85 | 112.66 | 112.97 | 112.97 | -0.26% | 16,400 |
| Aug 14, 2025 | 112.89 | 113.49 | 112.80 | 113.27 | 113.27 | 1.79% | 16,716 |
| Aug 13, 2025 | 111.87 | 111.87 | 111.00 | 111.28 | 111.28 | 1.60% | 34,600 |
| Aug 12, 2025 | 109.04 | 109.75 | 108.86 | 109.53 | 109.53 | 1.11% | 19,028 |
| Aug 11, 2025 | 108.12 | 108.60 | 108.04 | 108.33 | 108.33 | 0.54% | 56,560 |
| Aug 8, 2025 | 107.50 | 107.87 | 107.46 | 107.75 | 107.75 | -0.06% | 31,700 |
| Aug 7, 2025 | 107.26 | 107.96 | 107.00 | 107.81 | 107.81 | 1.35% | 17,400 |
| Aug 6, 2025 | 107.10 | 107.34 | 106.24 | 106.37 | 106.37 | -1.85% | 23,800 |
| Aug 5, 2025 | 107.85 | 108.63 | 107.73 | 108.37 | 108.37 | 1.02% | 26,834 |
| Aug 4, 2025 | 107.00 | 107.29 | 106.10 | 107.28 | 107.28 | 0.07% | 42,600 |
| Aug 1, 2025 | 106.05 | 107.48 | 105.80 | 107.20 | 107.20 | -0.40% | 77,430 |
| Jul 31, 2025 | 109.87 | 109.87 | 107.63 | 107.63 | 107.63 | 1.63% | 47,310 |
| Jul 30, 2025 | 107.91 | 107.91 | 105.40 | 105.90 | 105.90 | -0.84% | 91,640 |
| Jul 29, 2025 | 106.51 | 107.76 | 106.36 | 106.80 | 106.80 | 3.20% | 77,900 |
| Jul 28, 2025 | 103.53 | 103.97 | 103.43 | 103.49 | 103.49 | -1.32% | 12,609 |
| Jul 25, 2025 | 104.93 | 105.06 | 103.95 | 104.87 | 104.87 | -0.14% | 18,300 |
| Jul 24, 2025 | 106.89 | 107.38 | 105.02 | 105.02 | 105.02 | -0.33% | 44,013 |
| Jul 23, 2025 | 102.90 | 105.47 | 102.90 | 105.37 | 105.37 | 3.89% | 134,305 |
| Jul 22, 2025 | 100.78 | 101.66 | 100.57 | 101.42 | 101.42 | 0.27% | 15,900 |