OTC Markets OTCPK - Delayed Quote USD

UCB SA (UCBJY)

Compare
93.35 -1.82 (-1.91%)
At close: October 16 at 2:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 93.20 93.35 93.01 93.35 93.35 800
Oct 15, 2024 94.39 95.17 94.14 94.15 94.15 46,400
Oct 14, 2024 94.60 94.92 94.19 94.62 94.62 170,000
Oct 11, 2024 94.08 94.08 93.39 93.41 93.41 4,600
Oct 10, 2024 92.33 92.34 91.28 91.70 91.70 3,800
Oct 9, 2024 90.20 91.56 90.08 91.47 91.47 41,900
Oct 8, 2024 91.10 91.63 91.10 91.63 91.63 15,400
Oct 7, 2024 90.66 90.94 90.43 90.43 90.43 27,000
Oct 4, 2024 91.52 91.66 90.94 91.66 91.66 15,500
Oct 3, 2024 90.50 91.22 90.50 91.03 91.03 3,100
Oct 2, 2024 90.25 90.92 90.00 90.73 90.73 8,700
Oct 1, 2024 91.68 92.14 90.84 91.93 91.93 9,000
Sep 30, 2024 90.40 90.40 90.00 90.20 90.20 3,200
Sep 27, 2024 90.50 90.72 89.89 89.89 89.89 5,900
Sep 26, 2024 91.16 91.84 90.84 91.67 91.67 4,700
Sep 25, 2024 94.16 94.16 93.68 93.68 93.68 3,200
Sep 24, 2024 93.65 93.92 92.41 93.71 93.71 5,800
Sep 23, 2024 90.72 90.91 90.53 90.91 90.91 5,400
Sep 20, 2024 90.04 90.99 90.04 90.98 90.98 6,400
Sep 19, 2024 88.74 89.44 88.73 89.42 89.42 2,600
Sep 18, 2024 88.72 88.97 88.63 88.97 88.97 5,500
Sep 17, 2024 88.96 89.16 87.92 88.14 88.14 12,100
Sep 16, 2024 91.77 91.89 91.29 91.56 91.56 7,800
Sep 13, 2024 90.32 90.32 89.91 90.09 90.09 2,200
Sep 12, 2024 89.33 90.60 88.83 90.44 90.44 8,500
Sep 11, 2024 88.88 89.35 88.17 89.26 89.26 4,800
Sep 10, 2024 89.15 89.28 88.73 88.97 88.97 3,200
Sep 9, 2024 89.49 90.03 89.49 89.97 89.97 3,100
Sep 6, 2024 89.51 89.51 88.78 88.98 88.98 3,300
Sep 5, 2024 89.27 89.27 88.54 88.56 88.56 3,200
Sep 4, 2024 90.25 90.97 89.87 90.93 90.93 4,600
Sep 3, 2024 89.16 89.16 88.86 88.93 88.93 1,900
Aug 30, 2024 90.91 90.94 90.45 90.72 90.72 9,200
Aug 29, 2024 90.59 91.05 90.25 90.93 90.93 3,900
Aug 28, 2024 90.12 90.26 89.85 90.05 90.05 2,900
Aug 27, 2024 88.41 90.60 88.41 90.51 90.51 4,100
Aug 26, 2024 90.32 90.32 90.10 90.10 90.10 2,100
Aug 23, 2024 89.92 90.17 89.71 90.03 90.03 2,400
Aug 22, 2024 89.60 89.77 89.50 89.58 89.58 7,300
Aug 21, 2024 88.85 89.17 88.77 89.12 89.12 4,100
Aug 20, 2024 86.40 86.67 86.01 86.67 86.67 2,100
Aug 19, 2024 84.34 85.43 84.31 85.36 85.36 3,800
Aug 16, 2024 84.21 84.93 83.95 84.93 84.93 2,500
Aug 15, 2024 83.35 84.45 83.21 84.45 84.45 4,100
Aug 14, 2024 83.16 83.77 82.73 83.01 83.01 3,900
Aug 13, 2024 84.05 84.84 83.98 84.84 84.84 4,300
Aug 12, 2024 83.80 84.30 83.80 83.90 83.90 3,000
Aug 9, 2024 85.67 86.30 85.67 86.20 86.20 4,100
Aug 8, 2024 84.22 85.50 84.22 85.50 85.50 6,100
Aug 7, 2024 83.36 83.47 82.40 82.40 82.40 5,500
Aug 6, 2024 80.28 80.78 80.25 80.75 80.75 5,300
Aug 5, 2024 79.45 80.52 79.04 80.38 80.38 28,400
Aug 2, 2024 83.86 83.88 83.06 83.88 83.88 8,200
Aug 1, 2024 84.35 84.35 83.71 83.97 83.97 12,300
Jul 31, 2024 83.71 84.02 82.84 83.92 83.92 20,500
Jul 30, 2024 85.86 86.01 85.46 85.66 85.66 15,300
Jul 29, 2024 85.00 85.47 84.61 85.24 85.24 227,100
Jul 26, 2024 81.70 82.71 81.70 82.57 82.57 6,100
Jul 25, 2024 79.89 81.73 79.89 81.09 81.09 13,000
Jul 24, 2024 78.97 79.60 78.97 79.46 79.46 10,500
Jul 23, 2024 78.95 78.95 78.31 78.70 78.70 22,300
Jul 22, 2024 78.62 78.62 78.18 78.35 78.35 110,800
Jul 19, 2024 76.31 76.40 76.22 76.27 76.27 8,900
Jul 18, 2024 76.83 76.97 74.55 74.69 74.69 26,600
Jul 17, 2024 77.59 77.71 77.28 77.39 77.39 11,800
Jul 16, 2024 77.71 77.78 77.60 77.77 77.77 10,000
Jul 15, 2024 78.57 78.71 78.22 78.33 78.33 7,300
Jul 12, 2024 78.95 78.95 78.36 78.48 78.48 5,800
Jul 11, 2024 78.08 78.58 78.08 78.42 78.42 14,400
Jul 10, 2024 78.00 78.75 78.00 78.73 78.73 2,500
Jul 9, 2024 77.53 77.81 77.26 77.81 77.81 6,200
Jul 8, 2024 77.07 77.32 77.07 77.17 77.17 4,000
Jul 5, 2024 78.10 78.10 77.30 77.68 77.68 3,800
Jul 3, 2024 75.88 75.88 75.09 75.47 75.47 22,000
Jul 2, 2024 75.52 76.03 75.52 75.88 75.88 21,400
Jul 1, 2024 76.50 76.67 75.12 75.20 75.20 7,500
Jun 28, 2024 73.84 74.31 73.84 74.13 74.13 17,800
Jun 27, 2024 73.84 73.84 73.51 73.74 73.74 7,400
Jun 26, 2024 72.76 73.20 72.63 73.09 73.09 17,700
Jun 25, 2024 73.72 73.72 73.00 73.12 73.12 52,500
Jun 24, 2024 74.00 74.55 73.96 74.38 74.38 47,800
Jun 21, 2024 73.76 74.40 73.49 74.36 74.36 10,300
Jun 20, 2024 72.99 73.62 72.99 73.28 73.28 44,100
Jun 18, 2024 74.27 74.63 74.25 74.63 74.63 18,600
Jun 17, 2024 73.50 73.81 73.41 73.77 73.77 13,000
Jun 14, 2024 73.35 73.84 73.32 73.75 73.75 14,900
Jun 13, 2024 73.18 73.23 72.94 73.07 73.07 14,200
Jun 12, 2024 72.64 73.32 72.11 72.89 72.89 8,200
Jun 11, 2024 69.76 70.70 69.12 70.68 70.68 17,700
Jun 10, 2024 69.30 70.09 69.30 70.09 70.09 4,900
Jun 7, 2024 70.33 70.38 70.25 70.25 70.25 8,700
Jun 6, 2024 70.81 71.07 70.64 70.79 70.79 24,900
Jun 5, 2024 70.34 70.64 70.23 70.49 70.49 10,700
Jun 4, 2024 69.59 69.66 69.41 69.61 69.61 10,100
Jun 3, 2024 69.72 70.31 69.30 69.52 69.52 14,400
May 31, 2024 69.45 69.85 69.10 69.68 69.68 30,100
May 30, 2024 68.45 68.76 68.25 68.42 68.42 45,300
May 29, 2024 69.14 69.39 68.64 68.65 68.65 34,400
May 28, 2024 69.09 69.18 68.82 68.96 68.96 37,600
May 24, 2024 69.52 70.13 69.47 69.56 69.56 100,600
May 23, 2024 69.83 70.05 69.52 69.65 69.65 11,000
May 22, 2024 69.07 69.32 68.83 68.90 68.90 13,800
May 21, 2024 68.87 69.63 68.87 69.62 69.62 154,300
May 20, 2024 68.61 68.80 68.49 68.74 68.74 10,000
May 17, 2024 66.79 67.95 66.79 67.62 67.62 40,700
May 16, 2024 65.89 66.24 65.84 65.84 65.84 167,600
May 15, 2024 66.24 66.68 66.24 66.58 66.58 25,200
May 14, 2024 64.74 65.10 64.49 65.10 65.10 17,100
May 13, 2024 65.63 65.78 65.51 65.78 65.78 30,500
May 10, 2024 65.66 66.32 65.66 66.14 66.14 40,700
May 9, 2024 64.09 64.35 63.58 64.25 64.25 39,500
May 8, 2024 65.21 65.31 64.93 65.03 65.03 28,500
May 7, 2024 64.96 64.96 64.40 64.43 64.43 23,600
May 6, 2024 64.47 64.49 64.22 64.49 64.49 61,100
May 3, 2024 65.23 65.26 64.78 64.86 64.86 5,400
May 2, 2024 64.93 65.57 64.86 65.57 65.57 18,600
May 1, 2024 66.60 66.98 66.31 66.66 66.66 6,600
Apr 30, 2024 66.50 66.78 66.23 66.23 66.23 6,300
Apr 29, 2024 66.13 66.28 66.00 66.06 66.06 6,400
Apr 26, 2024 0.73 Dividend
Apr 26, 2024 66.23 66.63 66.23 66.47 66.47 36,800
Apr 25, 2024 66.07 67.30 66.07 67.30 66.58 32,800
Apr 24, 2024 64.46 64.79 64.46 64.79 64.09 3,400
Apr 23, 2024 65.53 65.53 65.06 65.26 64.56 5,900
Apr 22, 2024 65.55 65.55 64.93 64.93 64.23 6,200
Apr 19, 2024 64.51 64.86 64.31 64.54 63.84 3,500
Apr 18, 2024 64.38 64.46 63.63 63.68 62.99 7,200
Apr 17, 2024 62.95 64.18 62.91 64.07 63.38 71,700
Apr 16, 2024 63.00 63.59 62.90 63.31 62.63 9,400
Apr 15, 2024 63.17 63.64 62.83 63.00 62.32 10,800
Apr 12, 2024 64.94 65.00 63.87 63.87 63.19 11,300
Apr 11, 2024 62.17 63.24 62.17 63.06 62.38 8,500
Apr 10, 2024 61.61 61.94 61.59 61.94 61.27 10,500
Apr 9, 2024 62.16 62.16 61.74 61.79 61.12 4,600
Apr 8, 2024 61.91 62.14 61.88 62.14 61.47 4,100
Apr 5, 2024 63.00 63.00 61.74 61.81 61.14 9,200
Apr 4, 2024 63.14 63.15 62.25 62.25 61.58 9,900
Apr 3, 2024 61.66 62.16 61.66 62.16 61.49 56,600
Apr 2, 2024 61.15 61.85 61.15 61.70 61.03 8,500
Apr 1, 2024 60.86 61.42 60.76 61.42 60.76 3,300
Mar 28, 2024 61.26 61.74 61.26 61.62 60.95 4,500
Mar 27, 2024 61.57 61.74 61.10 61.57 60.91 6,200
Mar 26, 2024 61.63 61.97 61.60 61.87 61.20 5,200
Mar 25, 2024 62.45 62.53 62.39 62.45 61.78 4,600
Mar 22, 2024 61.18 61.77 61.18 61.77 61.10 6,500
Mar 21, 2024 60.37 60.65 60.21 60.48 59.83 3,600
Mar 20, 2024 58.55 58.92 58.28 58.82 58.19 14,900
Mar 19, 2024 58.41 58.94 58.38 58.69 58.06 9,200
Mar 18, 2024 57.80 58.52 57.80 58.22 57.59 5,000
Mar 15, 2024 57.80 57.87 56.77 57.00 56.39 11,400
Mar 14, 2024 58.19 58.25 58.02 58.02 57.39 5,700
Mar 13, 2024 59.38 59.38 58.52 58.56 57.93 7,300
Mar 12, 2024 58.92 59.16 58.90 59.13 58.49 3,900
Mar 11, 2024 59.23 59.42 59.08 59.42 58.77 4,300
Mar 8, 2024 60.21 60.21 59.97 60.00 59.35 15,700
Mar 7, 2024 59.58 60.05 59.58 60.05 59.40 5,100
Mar 6, 2024 59.13 59.53 59.13 59.40 58.77 4,100
Mar 5, 2024 58.16 58.25 57.70 57.72 57.10 7,900
Mar 4, 2024 58.67 58.67 58.50 58.66 58.03 5,700
Mar 1, 2024 58.43 59.12 58.43 58.94 58.31 7,300
Feb 29, 2024 57.60 57.79 57.30 57.56 56.94 8,300
Feb 28, 2024 56.10 56.92 56.10 56.92 56.31 9,300
Feb 27, 2024 52.25 52.81 52.08 52.79 52.22 16,700
Feb 26, 2024 52.74 52.74 52.25 52.25 51.69 7,600
Feb 23, 2024 52.14 52.21 52.03 52.18 51.62 10,900
Feb 22, 2024 51.65 51.87 51.52 51.87 51.31 5,200
Feb 21, 2024 50.91 50.99 50.77 50.90 50.35 16,400
Feb 20, 2024 51.59 51.82 51.11 51.19 50.64 14,000
Feb 16, 2024 51.19 51.25 50.89 50.89 50.34 12,600
Feb 15, 2024 50.82 51.00 50.71 51.00 50.45 8,100
Feb 14, 2024 50.29 50.45 50.29 50.45 49.91 6,500
Feb 13, 2024 50.02 50.03 49.55 49.66 49.13 94,000
Feb 12, 2024 50.79 50.98 50.79 50.84 50.29 8,800
Feb 9, 2024 50.00 50.69 50.00 50.69 50.14 48,600
Feb 8, 2024 48.20 48.68 48.20 48.68 48.16 14,000
Feb 7, 2024 47.56 48.17 47.56 48.01 47.49 12,200
Feb 6, 2024 46.42 46.76 46.42 46.76 46.26 11,500
Feb 5, 2024 46.16 46.25 46.00 46.10 45.60 13,500
Feb 2, 2024 46.56 46.63 46.36 46.63 46.13 10,100
Feb 1, 2024 47.07 47.38 46.91 47.28 46.77 6,800
Jan 31, 2024 47.55 47.59 47.14 47.14 46.63 5,100
Jan 30, 2024 46.60 46.78 46.55 46.78 46.28 5,500
Jan 29, 2024 46.54 46.58 46.14 46.42 45.92 8,700
Jan 26, 2024 47.24 47.47 47.23 47.47 46.96 5,200
Jan 25, 2024 46.69 46.69 46.23 46.33 45.83 9,100
Jan 24, 2024 47.25 47.39 47.05 47.05 46.54 5,500
Jan 23, 2024 46.20 46.20 45.79 45.91 45.42 5,600
Jan 22, 2024 45.55 45.99 45.55 45.76 45.26 6,400
Jan 19, 2024 44.63 44.95 44.60 44.91 44.43 7,100
Jan 18, 2024 44.53 44.53 44.26 44.53 44.05 5,400
Jan 17, 2024 44.72 44.88 44.44 44.88 44.40 15,300
Jan 16, 2024 45.30 45.38 44.96 44.99 44.51 50,300
Jan 12, 2024 46.00 46.26 46.00 46.13 45.64 9,300
Jan 11, 2024 45.33 45.33 44.92 45.27 44.78 14,500
Jan 10, 2024 45.14 45.41 45.06 45.19 44.70 8,600
Jan 9, 2024 45.33 45.33 45.02 45.16 44.67 5,000
Jan 8, 2024 45.35 45.45 45.17 45.45 44.96 12,900
Jan 5, 2024 44.52 44.97 44.46 44.66 44.18 7,500
Jan 4, 2024 44.56 44.78 44.44 44.44 43.96 12,700
Jan 3, 2024 43.68 44.15 43.68 44.01 43.54 23,400
Jan 2, 2024 43.24 43.43 43.17 43.25 42.78 11,500
Dec 29, 2023 43.51 43.73 43.51 43.60 43.13 21,600
Dec 28, 2023 43.51 43.59 43.43 43.50 43.03 5,100
Dec 27, 2023 43.56 43.90 43.50 43.79 43.32 11,500
Dec 26, 2023 42.54 43.03 42.54 43.03 42.57 12,500
Dec 22, 2023 42.67 42.81 42.50 42.55 42.09 7,000
Dec 21, 2023 41.96 42.00 41.62 41.80 41.35 13,300
Dec 20, 2023 41.99 42.24 41.68 41.78 41.33 4,700
Dec 19, 2023 41.60 42.09 41.57 41.88 41.43 12,500
Dec 18, 2023 39.98 40.56 39.98 40.34 39.91 16,200
Dec 15, 2023 39.62 39.71 39.32 39.46 39.04 10,900
Dec 14, 2023 41.45 41.70 41.12 41.40 40.95 26,100
Dec 13, 2023 41.59 42.01 41.40 42.01 41.56 8,500
Dec 12, 2023 41.66 41.91 41.66 41.85 41.40 11,300
Dec 11, 2023 41.35 41.37 41.11 41.31 40.86 16,700
Dec 8, 2023 41.15 41.41 41.08 41.35 40.90 7,100
Dec 7, 2023 40.62 40.72 40.44 40.72 40.28 7,500
Dec 6, 2023 40.25 40.71 40.25 40.55 40.11 10,300
Dec 5, 2023 39.39 39.47 39.23 39.30 38.88 13,500
Dec 4, 2023 40.51 40.54 40.19 40.52 40.08 19,200
Dec 1, 2023 37.97 38.86 37.95 38.86 38.44 16,000
Nov 30, 2023 36.72 37.02 36.70 36.79 36.39 34,800
Nov 29, 2023 37.10 37.10 36.74 36.91 36.51 12,000
Nov 28, 2023 37.14 37.28 37.02 37.17 36.77 16,600
Nov 27, 2023 38.00 38.00 37.56 37.69 37.28 13,400
Nov 24, 2023 37.87 38.06 37.86 38.04 37.63 8,700
Nov 22, 2023 37.24 37.37 37.18 37.20 36.80 24,000
Nov 21, 2023 37.06 37.14 36.95 36.95 36.55 32,400
Nov 20, 2023 37.26 37.46 37.19 37.33 36.93 18,100
Nov 17, 2023 37.18 37.32 37.14 37.31 36.91 11,100
Nov 16, 2023 36.55 36.82 36.54 36.71 36.31 14,500
Nov 15, 2023 36.38 36.77 36.35 36.77 36.37 15,400
Nov 14, 2023 36.28 36.54 36.17 36.39 36.00 25,700
Nov 13, 2023 34.89 35.39 34.85 35.29 34.91 63,000
Nov 10, 2023 35.19 35.22 34.89 35.19 34.81 27,600
Nov 9, 2023 35.83 35.87 35.19 35.19 34.81 14,000
Nov 8, 2023 35.95 36.12 35.84 35.90 35.51 28,400
Nov 7, 2023 36.22 36.28 36.10 36.18 35.79 30,200
Nov 6, 2023 37.15 37.26 36.91 36.91 36.51 28,500
Nov 3, 2023 36.81 37.19 36.78 36.97 36.57 24,300
Nov 2, 2023 36.63 36.67 36.45 36.64 36.25 18,200
Nov 1, 2023 36.19 36.21 35.95 36.01 35.62 11,300
Oct 31, 2023 36.63 36.73 36.37 36.58 36.19 35,300
Oct 30, 2023 36.93 36.94 36.67 36.71 36.31 27,600
Oct 27, 2023 36.87 36.87 36.30 36.39 36.00 17,700
Oct 26, 2023 37.05 37.17 36.63 36.91 36.51 17,600
Oct 25, 2023 37.56 38.11 37.56 37.62 37.21 33,600
Oct 24, 2023 38.27 38.27 37.85 38.07 37.66 38,400
Oct 23, 2023 38.22 38.22 37.78 37.91 37.50 19,700
Oct 20, 2023 38.26 38.38 38.01 38.18 37.77 11,100
Oct 19, 2023 38.38 38.71 38.19 38.39 37.98 15,000
Oct 18, 2023 41.26 41.90 40.99 40.99 40.55 8,200
Oct 17, 2023 42.00 42.09 41.69 41.82 41.37 12,700

Related Tickers