Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 17.323 | 17.610 | 17.140 | 17.231 | 17.231 | 26,068 |
| 2024-08-29 | 17.368 | 17.495 | 17.215 | 17.287 | 17.287 | 27,772 |
| 2024-08-28 | 17.503 | 17.585 | 17.225 | 17.492 | 17.492 | 55,751 |
| 2024-08-27 | 17.405 | 18.055 | 17.405 | 17.749 | 17.749 | 369,989 |
| 2024-08-23 | 16.990 | 16.990 | 16.720 | 16.828 | 16.828 | 11,225 |
| 2024-08-22 | 17.205 | 17.370 | 16.785 | 17.105 | 17.105 | 29,740 |
| 2024-08-21 | 16.855 | 17.050 | 16.715 | 16.996 | 16.996 | 22,661 |
| 2024-08-20 | 17.005 | 17.005 | 16.715 | 16.837 | 16.837 | 32,951 |
| 2024-08-19 | 16.958 | 17.070 | 16.615 | 16.961 | 16.961 | 49,283 |
| 2024-08-16 | 16.988 | 17.300 | 16.820 | 16.895 | 16.895 | 22,721 |
| 2024-08-15 | 17.103 | 17.265 | 16.970 | 17.090 | 17.090 | 12,866 |
| 2024-08-14 | 17.148 | 17.290 | 16.935 | 17.123 | 17.123 | 31,199 |
| 2024-08-13 | 17.148 | 17.195 | 16.935 | 16.993 | 16.993 | 16,473 |
| 2024-08-12 | 17.130 | 17.130 | 16.849 | 16.900 | 16.900 | 16,547 |
| 2024-08-09 | 16.675 | 16.955 | 16.510 | 16.836 | 16.836 | 26,244 |
| 2024-08-08 | 16.960 | 16.960 | 16.590 | 16.730 | 16.730 | 103,395 |
| 2024-08-07 | 17.225 | 17.595 | 17.050 | 17.230 | 17.230 | 23,251 |
| 2024-08-06 | 17.303 | 17.490 | 16.920 | 17.118 | 17.118 | 7,895 |
| 2024-08-05 | 16.830 | 17.260 | 16.385 | 16.816 | 16.816 | 52,835 |
| 2024-08-02 | 18.148 | 18.170 | 17.300 | 17.767 | 17.767 | 39,606 |
| 2024-08-01 | 18.835 | 19.055 | 18.340 | 18.579 | 18.579 | 7,118 |
| 2024-07-31 | 19.300 | 19.300 | 18.825 | 18.996 | 18.996 | 24,300 |
| 2024-07-30 | 18.748 | 19.000 | 18.610 | 18.856 | 18.856 | 19,125 |
| 2024-07-29 | 19.085 | 19.125 | 18.715 | 18.930 | 18.930 | 39,131 |
| 2024-07-26 | 18.318 | 19.000 | 18.290 | 18.600 | 18.600 | 18,053 |
| 2024-07-25 | 18.978 | 18.980 | 18.160 | 18.421 | 18.421 | 174,042 |
| 2024-07-24 | 19.450 | 19.800 | 18.655 | 19.415 | 19.415 | 72,256 |
| 2024-07-23 | 19.900 | 19.900 | 19.460 | 19.510 | 19.510 | 640,845 |
| 2024-07-22 | 19.600 | 20.050 | 19.360 | 19.695 | 19.695 | 38,800 |
| 2024-07-19 | 19.503 | 21.000 | 19.230 | 19.733 | 19.733 | 125,041 |
| 2024-07-18 | 22.560 | 23.030 | 22.280 | 22.733 | 22.733 | 206,972 |
| 2024-07-17 | 21.855 | 22.750 | 21.740 | 22.446 | 22.446 | 271,370 |
| 2024-07-16 | 22.305 | 22.640 | 21.730 | 22.550 | 22.550 | 26,705 |
| 2024-07-15 | 22.365 | 22.640 | 22.080 | 22.477 | 22.477 | 12,259 |
| 2024-07-12 | 22.625 | 22.900 | 22.090 | 22.160 | 22.160 | 29,288 |
| 2024-07-11 | 22.500 | 22.900 | 22.130 | 22.347 | 22.347 | 136,846 |
| 2024-07-10 | 22.020 | 22.960 | 21.880 | 22.601 | 22.601 | 222,034 |
| 2024-07-09 | 21.005 | 22.140 | 20.900 | 21.963 | 21.963 | 160,847 |
| 2024-07-08 | 20.800 | 21.640 | 20.700 | 21.200 | 21.200 | 109,570 |
| 2024-07-05 | 19.610 | 20.020 | 19.445 | 19.819 | 19.819 | 15,837 |
| 2024-07-04 | 19.485 | 19.600 | 19.250 | 19.285 | 19.285 | 40,382 |
| 2024-07-03 | 19.583 | 20.070 | 19.250 | 19.747 | 19.747 | 31,679 |
| 2024-07-02 | 20.000 | 20.420 | 19.555 | 19.848 | 19.848 | 93,317 |
| 2024-07-01 | 21.095 | 21.130 | 20.310 | 20.820 | 20.820 | 16,198 |
| 2024-06-28 | 20.355 | 20.680 | 20.000 | 20.425 | 20.425 | 35,823 |
| 2024-06-27 | 20.500 | 20.900 | 20.430 | 20.472 | 20.472 | 8,050 |
| 2024-06-26 | 20.940 | 21.130 | 20.430 | 20.514 | 20.514 | 22,994 |
| 2024-06-25 | 21.055 | 21.220 | 20.810 | 20.935 | 20.935 | 213,789 |
| 2024-06-24 | 20.278 | 21.300 | 20.180 | 21.134 | 21.134 | 42,057 |
| 2024-06-21 | 21.200 | 21.360 | 20.210 | 20.220 | 20.220 | 8,590 |
| 2024-06-20 | 21.230 | 21.800 | 21.110 | 21.130 | 21.130 | 22,901 |
| 2024-06-19 | 21.445 | 21.660 | 21.210 | 21.570 | 21.570 | 18,620 |
| 2024-06-18 | 21.005 | 21.400 | 20.790 | 21.362 | 21.362 | 34,923 |
| 2024-06-17 | 21.155 | 21.390 | 20.600 | 20.880 | 20.880 | 33,272 |
| 2024-06-14 | 21.545 | 21.820 | 20.890 | 21.380 | 21.380 | 268,218 |
| 2024-06-13 | 22.010 | 22.010 | 21.660 | 21.827 | 21.827 | 17,828 |
| 2024-06-12 | 22.000 | 22.440 | 21.830 | 22.210 | 22.210 | 32,545 |
| 2024-06-11 | 23.025 | 23.280 | 22.150 | 22.210 | 22.210 | 27,520 |
| 2024-06-10 | 22.920 | 23.420 | 22.700 | 22.963 | 22.963 | 19,421 |
| 2024-06-07 | 22.910 | 23.450 | 22.910 | 23.290 | 23.290 | 67,098 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.