UCB SA (UCB.BR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 64 out of 100 (momentum 72 · quality 71 · valuation 44), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +26.6% vs the 50-day and +15% vs the 200-day average, 3.5% below the 52-week high and +40.8% off the 52-week low; a death cross printed 60 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: UCB SA trades 26.6% above its 50-day and 15.0% above its 200-day moving average. (as of 2026-11-02)

UCB is a biopharmaceutical company based in Brussels that develops medicines for neurology and immunology conditions. Its portfolio includes treatments for epilepsy, Parkinson's disease, psoriasis and related immune disorders, alongside allergy remedies and newer drugs aimed at rare neurological and autoimmune diseases.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UCB.BR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	278.30	282.00	276.30	278.10	-1.17%	220,594
2026-10-30	281.70	283.20	279.80	281.40	+0.50%	279,985
2026-10-29	270.80	281.80	270.80	280.00	+3.51%	284,311
2026-10-28	267.20	274.00	266.90	270.50	+0.67%	293,778
2026-10-27	270.10	273.10	264.80	268.70	-0.59%	388,282
2026-10-26	271.60	276.50	265.10	270.30	-0.88%	403,103
2026-10-23	260.00	272.70	258.60	272.70	+5.25%	570,629
2026-10-22	241.00	260.20	230.10	259.10	+21.64%	995,103
2026-10-21	218.80	218.80	212.50	213.00	-2.74%	230,878
2026-10-20	205.80	219.80	205.80	219.00	+6.73%	419,213
2026-10-19	205.50	206.40	201.90	205.20	+0.29%	155,648
2026-10-16	204.50	205.10	201.30	204.60	-0.68%	324,449
2026-10-15	202.30	208.00	201.70	206.00	+1.98%	399,204
2026-10-14	197.45	203.10	197.45	202.00	+2.07%	400,807
2026-10-13	204.10	205.90	197.90	197.90	-2.94%	205,064
2026-10-12	204.50	206.30	203.60	203.90	+0.20%	140,585
2026-10-09	203.20	204.90	201.10	203.50	+0.84%	207,342
2026-10-08	202.90	205.80	200.50	201.80	-0.98%	244,442
2026-10-07	201.00	204.50	199.85	203.80	+0.74%	172,252
2026-10-06	202.30	204.30	198.75	202.30	+0.70%	213,583
2026-10-05	205.00	205.30	200.90	200.90	-1.66%	159,633
2026-10-02	201.20	205.20	200.20	204.30	+1.49%	176,155
2026-10-01	204.00	206.60	201.30	201.30	-1.85%	237,472
2026-09-30	208.30	208.65	201.30	205.10	-0.82%	302,223
2026-09-29	211.90	215.70	206.80	206.80	-2.68%	358,447
2026-09-28	215.50	217.10	212.00	212.50	-0.89%	281,460
2026-09-25	211.30	215.30	211.30	214.40	+1.18%	239,904
2026-09-24	210.70	214.40	210.00	211.90	+0.14%	299,039
2026-09-23	211.70	214.90	211.00	211.60	-0.89%	297,520
2026-09-22	212.10	213.50	207.90	213.50	+0.66%	227,356
2026-09-21	209.20	213.00	207.60	212.10	+1.92%	213,832
2026-09-18	208.90	211.30	208.10	208.10	-0.24%	554,518
2026-09-17	208.10	210.10	205.40	208.60	+1.21%	239,037
2026-09-16	209.90	211.50	206.10	206.10	-1.81%	218,006
2026-09-15	210.00	212.90	207.20	209.90	-0.29%	196,985
2026-09-14	207.70	210.90	206.30	210.50	+2.38%	226,890
2026-09-11	202.00	210.00	201.50	205.60	+1.93%	247,334
2026-09-10	204.20	204.90	200.70	201.70	-1.42%	281,532
2026-09-09	207.10	207.10	202.30	204.60	-1.11%	262,195
2026-09-08	209.00	210.10	206.70	206.90	-1.62%	217,397
2026-09-07	210.70	213.70	209.30	210.30	-0.14%	117,305
2026-09-04	222.00	222.00	210.60	210.60	-4.58%	312,911
2026-09-03	220.20	223.20	218.80	220.70	+0.09%	205,856
2026-09-02	218.50	222.50	215.10	220.50	+0.92%	202,075
2026-09-01	216.00	221.40	215.40	218.50	+1.49%	200,601
2026-08-31	216.00	216.30	214.30	215.30	-0.55%	312,155
2026-08-28	222.60	223.10	215.90	216.50	-2.43%	257,379
2026-08-27	221.90	226.20	220.00	221.90	+0.41%	228,212
2026-08-26	223.90	224.70	218.80	221.00	-1.38%	197,178
2026-08-25	220.70	225.40	220.20	224.10	+1.86%	150,034
2026-08-24	220.00	222.30	219.10	220.00	-0.77%	132,150
2026-08-21	216.10	221.70	215.75	221.70	+1.74%	253,935
2026-08-20	219.50	220.40	213.90	217.90	+0.05%	183,496
2026-08-19	216.20	220.80	216.20	217.80	+0.23%	199,754
2026-08-18	214.10	217.40	214.00	217.30	+0.88%	164,194
2026-08-17	212.50	216.40	212.20	215.40	+1.46%	250,813
2026-08-14	217.50	219.20	211.60	212.30	-3.10%	199,251
2026-08-13	221.00	221.20	217.10	219.10	-1.22%	216,220
2026-08-12	224.90	225.70	219.20	221.80	-1.95%	178,654
2026-08-11	224.50	226.90	223.20	226.20	+0.49%	170,849
2026-08-10	223.30	227.20	223.30	225.10	+0.90%	195,294
2026-08-07	225.20	228.80	223.10	223.10	-0.84%	194,018
2026-08-06	230.40	232.90	225.00	225.00	-1.83%	193,762
2026-08-05	224.10	231.90	224.10	229.20	+2.64%	264,506
2026-08-04	223.50	227.40	221.60	223.30	+0.86%	258,008
2026-08-03	228.40	228.50	219.80	221.40	-0.67%	305,551
2026-07-31	220.20	228.40	220.00	222.90	+2.72%	497,579
2026-07-30	239.70	247.95	214.00	217.00	-13.51%	857,389
2026-07-29	249.40	251.50	247.40	250.90	+0.28%	171,258
2026-07-28	244.00	250.20	241.90	250.20	+1.79%	227,096
2026-07-27	245.20	247.20	243.60	245.80	-0.08%	136,709
2026-07-24	239.60	249.80	239.60	246.00	+1.23%	149,516
2026-07-23	240.50	243.20	238.90	243.00	-0.12%	205,984
2026-07-22	243.50	245.30	241.60	243.30	-0.25%	107,748
2026-07-21	237.00	243.90	235.70	243.90	+2.48%	198,029
2026-07-20	238.00	241.20	237.50	238.00	-0.54%	155,998
2026-07-17	236.50	239.30	234.70	239.30	+0.67%	93,109
2026-07-16	235.60	237.70	233.50	237.70	+0.85%	128,758
2026-07-15	232.50	236.80	230.90	235.70	+1.38%	167,608
2026-07-14	233.90	234.40	230.70	232.50	-1.32%	152,960
2026-07-13	237.00	238.70	233.70	235.60	-0.63%	192,311
2026-07-10	251.70	253.40	236.80	237.10	-5.16%	222,991
2026-07-09	248.20	254.30	247.30	250.00	+0.52%	266,649
2026-07-08	251.50	252.90	247.40	248.70	-2.01%	303,577
2026-07-07	254.40	255.90	252.40	253.80	-0.24%	242,415
2026-07-06	259.70	260.40	252.60	254.40	-1.97%	169,111
2026-07-03	264.40	265.20	255.60	259.50	-1.93%	131,923
2026-07-02	259.40	266.55	257.90	264.60	+2.60%	212,407
2026-07-01	262.60	268.30	256.10	257.90	-1.56%	217,639
2026-06-30	265.00	267.30	261.50	262.00	-0.57%	270,371
2026-06-29	258.10	264.90	258.00	263.50	+1.93%	119,707
2026-06-26	257.10	259.90	255.10	258.50	+0.74%	197,836
2026-06-25	254.50	258.70	252.60	256.60	+0.63%	183,134
2026-06-24	251.90	255.40	250.30	255.00	+1.31%	212,651
2026-06-23	248.50	254.30	248.50	251.70	+1.66%	187,634
2026-06-22	247.50	250.50	243.30	247.60	-0.84%	178,903
2026-06-19	250.80	252.40	246.90	249.70	+0.20%	436,117
2026-06-18	254.90	254.90	245.40	249.20	-1.27%	191,267
2026-06-17	251.10	252.80	246.20	252.40	+0.96%	267,878
2026-06-16	258.00	258.70	249.15	250.00	-3.55%	353,449
2026-06-15	271.00	272.20	257.40	259.20	-5.71%	275,959
2026-06-12	269.30	275.50	264.70	274.90	+1.44%	169,042
2026-06-11	265.30	271.00	263.90	271.00	+2.50%	172,437
2026-06-10	264.70	266.60	261.60	264.40	+0.80%	154,966
2026-06-09	258.70	265.20	258.70	262.30	+0.50%	181,814
2026-06-08	256.50	263.10	255.40	261.00	+0.00%	186,819
2026-06-05	258.30	263.90	257.90	261.00	+0.58%	221,161
2026-06-04	250.30	261.10	249.60	259.50	+3.02%	234,719
2026-06-03	246.00	252.50	244.20	251.90	+1.45%	187,603
2026-06-02	253.40	253.90	245.80	248.30	-2.32%	256,470
2026-06-01	247.70	257.50	246.50	254.20	+0.99%	253,342
2026-05-29	245.10	252.70	244.50	251.70	+3.07%	1,063,598
2026-05-28	241.00	244.80	239.20	244.20	+0.04%	154,125
2026-05-27	245.00	249.40	244.10	244.10	-0.08%	215,878
2026-05-26	243.40	244.60	242.00	244.30	-0.12%	152,563
2026-05-25	242.30	245.30	242.30	244.60	+1.07%	63,341
2026-05-22	242.40	242.90	240.40	242.00	+0.46%	184,447
2026-05-21	235.90	242.00	235.90	240.90	+0.96%	178,011
2026-05-20	234.40	239.80	234.40	238.60	+1.58%	208,579
2026-05-19	229.90	238.20	229.50	234.90	+2.17%	271,822
2026-05-18	235.00	236.00	228.70	229.90	-3.00%	235,494
2026-05-15	239.10	240.90	236.50	237.00	-1.37%	151,927
2026-05-14	239.60	241.10	238.90	240.30	+0.50%	108,633
2026-05-13	240.20	243.00	237.10	239.10	-0.91%	190,962
2026-05-12	232.60	242.60	232.30	241.30	+2.33%	243,958
2026-05-11	234.10	237.20	232.20	235.80	+0.73%	169,265
2026-05-08	234.10	235.30	230.10	234.10	+0.56%	274,364
2026-05-07	236.00	237.60	231.10	232.80	-1.36%	206,427
2026-05-06	232.50	236.30	231.40	236.00	+2.16%	277,665
2026-05-05	228.50	232.20	228.50	231.00	+1.09%	188,342
2026-05-04	230.40	230.40	225.90	228.50	-1.17%	150,309
2026-04-30	224.80	231.20	223.80	231.20	+2.21%	344,743
2026-04-29	228.00	228.60	223.00	226.20	-0.66%	321,846
2026-04-28	235.00	235.00	223.70	227.70	-4.29%	683,543
2026-04-27	238.60	239.80	235.70	237.90	-0.46%	180,517
2026-04-24	244.10	244.40	237.10	239.00	-2.96%	299,812
2026-04-23	241.50	248.80	240.10	246.30	+1.32%	192,392
2026-04-22	245.00	248.00	240.30	243.10	-1.62%	272,921
2026-04-21	257.40	259.00	247.10	247.10	-4.59%	417,416
2026-04-20	261.50	261.50	253.80	259.00	-1.86%	219,905
2026-04-17	255.00	263.90	255.00	263.90	+2.01%	296,448
2026-04-16	265.50	266.70	255.30	258.70	-2.63%	299,433
2026-04-15	270.30	273.40	265.70	265.70	-1.81%	296,521
2026-04-14	274.40	275.60	270.60	270.60	-1.24%	362,962
2026-04-13	270.00	278.40	270.00	274.00	-0.36%	247,174
2026-04-10	271.20	276.30	268.60	275.00	+1.18%	286,027
2026-04-09	267.60	271.80	263.60	271.80	+1.49%	197,049
2026-04-08	269.00	271.60	263.20	267.80	+1.67%	339,061
2026-04-07	261.60	264.50	256.90	263.40	-0.42%	256,757
2026-04-02	262.90	267.70	258.00	264.50	-1.23%	241,891
2026-04-01	262.60	268.20	262.50	267.80	+3.60%	200,864
2026-03-31	255.40	260.70	252.50	258.50	+2.01%	238,426
2026-03-30	252.50	255.70	251.60	253.40	+0.56%	153,590
2026-03-27	252.80	254.80	245.20	252.00	+0.28%	292,979
2026-03-26	253.40	253.60	250.00	251.30	-1.02%	196,119
2026-03-25	251.80	256.00	248.90	253.90	+2.63%	196,523
2026-03-24	249.00	251.90	247.40	247.40	-0.48%	431,815
2026-03-23	241.60	252.00	238.90	248.60	+0.81%	238,767
2026-03-20	252.00	254.50	243.90	246.60	-2.14%	589,434
2026-03-19	251.60	253.80	247.40	252.00	-0.75%	287,577
2026-03-18	260.00	261.50	253.20	253.90	-1.55%	251,860
2026-03-17	254.60	262.00	254.50	257.90	+1.18%	290,092
2026-03-16	251.00	254.90	248.50	254.90	+2.12%	157,757
2026-03-13	252.40	256.10	248.70	249.60	-1.19%	212,641
2026-03-12	255.40	259.20	252.60	252.60	-0.47%	240,460
2026-03-11	262.30	263.90	248.80	253.80	-3.61%	280,177
2026-03-10	260.20	263.30	257.60	263.30	+2.69%	256,107
2026-03-09	246.00	256.40	244.10	256.40	+2.15%	250,704
2026-03-06	251.00	254.70	248.80	251.00	-2.68%	291,265
2026-03-05	263.00	265.20	257.90	257.90	-1.98%	211,235
2026-03-04	254.40	264.70	252.90	263.10	+4.03%	326,590
2026-03-03	246.00	253.70	244.80	252.90	+1.32%	321,132
2026-03-02	244.60	254.10	242.00	249.60	-1.07%	267,111
2026-02-27	248.40	255.60	247.80	252.30	+1.57%	615,729
2026-02-26	260.00	268.30	248.40	248.40	-7.90%	523,011
2026-02-25	271.80	271.80	265.50	269.70	-0.44%	326,237
2026-02-24	271.00	271.90	266.20	270.90	+0.26%	222,821
2026-02-23	276.00	276.00	267.90	270.20	-2.14%	283,149
2026-02-20	282.20	285.90	276.10	276.10	-2.51%	308,075
2026-02-19	285.00	289.50	282.50	283.20	-0.77%	175,528
2026-02-18	280.60	286.40	278.60	285.40	+0.67%	179,604
2026-02-17	278.60	285.60	276.90	283.50	+1.00%	238,826
2026-02-16	279.00	280.70	275.00	280.70	+0.43%	88,931
2026-02-13	273.00	279.50	269.50	279.50	+2.12%	314,251
2026-02-12	263.90	276.20	263.90	273.70	+3.67%	260,264
2026-02-11	264.00	266.10	260.60	264.00	-0.38%	154,975
2026-02-10	264.10	266.60	262.20	265.00	-0.49%	122,869
2026-02-09	262.00	266.90	261.70	266.30	+1.64%	134,140
2026-02-06	263.80	266.00	258.30	262.00	-2.31%	177,200
2026-02-05	263.30	268.90	260.10	268.20	+0.64%	209,371
2026-02-04	260.50	269.90	257.50	266.50	+2.11%	177,833
2026-02-03	262.00	264.50	257.60	261.00	+0.15%	177,171
2026-02-02	255.10	261.40	253.90	260.60	+2.04%	142,229
2026-01-30	253.40	256.50	251.80	255.40	+0.95%	168,116
2026-01-29	252.10	254.80	250.80	253.00	-0.12%	140,442
2026-01-28	259.10	260.00	250.10	253.30	-3.32%	170,512
2026-01-27	260.50	263.10	257.90	262.00	+1.16%	114,661
2026-01-26	256.70	259.70	254.00	259.00	+0.62%	95,530
2026-01-23	262.20	262.60	256.20	257.40	-0.58%	138,343
2026-01-22	255.00	260.40	252.50	258.90	+2.37%	172,482
2026-01-21	255.60	258.00	252.00	252.90	-1.37%	177,969
2026-01-20	253.90	256.40	250.70	256.40	-0.58%	192,833
2026-01-19	261.30	264.00	256.90	257.90	-2.90%	157,941
2026-01-16	262.00	268.40	261.00	265.60	+2.35%	243,249
2026-01-15	258.00	261.80	256.50	259.50	-0.04%	205,260
2026-01-14	254.10	261.40	254.10	259.60	+2.12%	253,621
2026-01-13	251.00	255.50	251.00	254.20	+0.91%	121,015
2026-01-12	252.20	254.00	248.90	251.90	-1.14%	123,319
2026-01-09	251.20	257.60	249.80	254.80	+0.91%	145,625
2026-01-08	255.40	259.70	249.80	252.50	-1.41%	225,188
2026-01-07	252.20	258.50	251.00	256.10	+1.55%	164,492
2026-01-06	236.20	252.60	236.20	252.20	+7.36%	228,896
2026-01-05	236.40	240.70	232.50	234.90	+0.30%	198,712
2026-01-02	236.10	241.10	234.20	234.20	-1.84%	170,390
2025-12-31	237.10	238.60	235.20	238.60	+0.63%	74,360
2025-12-30	235.30	237.70	235.30	237.10	+0.30%	113,724
2025-12-29	236.30	239.30	234.70	236.40	+0.38%	114,139
2025-12-24	238.50	239.30	235.00	235.50	-2.20%	26,537
2025-12-23	237.50	242.10	237.00	240.80	+1.39%	125,369
2025-12-22	239.30	240.10	236.30	237.50	-1.53%	167,566
2025-12-19	237.40	241.20	235.10	241.20	+2.03%	424,862
2025-12-18	233.10	237.70	233.00	236.40	+0.55%	135,537
2025-12-17	236.40	240.30	233.70	235.10	-1.01%	239,078
2025-12-16	236.60	240.50	235.90	237.50	-0.25%	235,258
2025-12-15	235.90	238.30	234.00	238.10	+1.19%	233,941
2025-12-12	239.40	239.80	234.90	235.30	-2.24%	280,024
2025-12-11	240.60	241.50	238.20	240.70	-0.62%	184,574
2025-12-10	242.20	244.30	240.20	242.20	+0.00%	214,889
2025-12-09	248.50	248.60	240.30	242.20	-2.42%	309,700
2025-12-08	248.90	253.00	246.60	248.20	+0.28%	207,967
2025-12-05	259.50	262.00	245.10	247.50	+3.17%	387,392
2025-12-04	238.70	241.40	236.80	239.90	+0.04%	141,416
2025-12-03	243.50	246.60	239.80	239.80	-1.32%	218,329
2025-12-02	238.00	243.20	237.60	243.00	+1.42%	251,804
2025-12-01	239.70	242.70	237.40	239.60	-0.37%	201,958
2025-11-28	237.50	242.80	237.50	240.50	+0.84%	228,855
2025-11-27	236.80	238.50	235.30	238.50	+0.29%	99,858
2025-11-26	236.80	240.60	236.80	237.80	+0.72%	225,491
2025-11-25	236.80	237.10	232.70	236.10	+0.00%	251,196
2025-11-24	234.60	237.70	232.60	236.10	+1.33%	579,363
2025-11-21	225.20	235.70	225.00	233.00	+1.48%	362,421
2025-11-20	231.80	235.40	229.60	229.60	+0.26%	158,360
2025-11-19	228.00	233.30	227.70	229.00	+0.44%	262,589
2025-11-18	224.10	228.20	223.50	228.00	-0.26%	329,948
2025-11-17	226.50	228.90	224.80	228.60	+0.75%	242,816
2025-11-14	222.00	227.30	217.00	226.90	+1.84%	438,912
2025-11-13	230.00	230.40	221.50	222.80	-2.92%	457,844
2025-11-12	230.00	232.50	228.20	229.50	+1.15%	361,603
2025-11-11	225.90	228.90	224.90	226.90	+1.20%	215,195
2025-11-10	228.30	229.40	223.10	224.20	-1.10%	211,255

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+15.17%). Worst month: Apr (-7.61%). Based on 2 years of daily data (2025–2026).

Jan+3.70%
Feb-2.74%
Mar-5.88%
Apr-7.61%
May+2.33%
Jun+3.06%
Jul+0.29%
Aug+2.68%
Sep+5.92%
Oct+15.17%
Nov+9.32%
Dec-0.42%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is UCB SA's (UCB.BR) latest close?

278.10 on 2026-11-02, from the Closelook data lake's daily price record.

What is UCB.BR's 52-week high and low?

289.50 high and 197.45 low over the trailing 52 weeks, as of 2026-11-02.

What is UCB SA's strongest and weakest month historically?

Historically, UCB.BR's strongest calendar month has been Oct (average +15.17%) and its weakest Apr (average -7.61%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is UCB SA's Closelooknet score?

64 out of 100 (momentum 72 · quality 71 · valuation 44), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on UCB.BR?

Recovery attempt under the 200-day: Trades +26.6% vs the 50-day and +15% vs the 200-day average, 3.5% below the 52-week high and +40.8% off the 52-week low; a death cross printed 60 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is UCB.BR above its 50-day and 200-day moving averages?

UCB SA trades 26.6% above its 50-day and 15.0% above its 200-day moving average (19.8% above its 20-day). As of 2026-11-02.