Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 23.380 | 23.380 | 22.540 | 22.754 | 22.754 | 52,996 |
| 2024-06-05 | 22.735 | 23.470 | 22.670 | 23.253 | 23.253 | 78,692 |
| 2024-06-04 | 23.005 | 23.120 | 22.740 | 22.899 | 22.899 | 14,278 |
| 2024-06-03 | 22.650 | 23.320 | 22.650 | 23.184 | 23.184 | 901,712 |
| 2024-05-31 | 22.140 | 22.630 | 21.950 | 22.101 | 22.101 | 783,206 |
| 2024-05-30 | 21.495 | 22.330 | 21.140 | 22.153 | 22.153 | 21,512 |
| 2024-05-29 | 21.845 | 21.990 | 21.440 | 21.460 | 21.460 | 27,178 |
| 2024-05-28 | 22.150 | 22.150 | 21.520 | 21.830 | 21.830 | 196,100 |
| 2024-05-24 | 20.960 | 22.040 | 20.690 | 21.650 | 21.650 | 42,423 |
| 2024-05-23 | 21.750 | 21.890 | 21.000 | 21.564 | 21.564 | 27,145 |
| 2024-05-22 | 21.555 | 21.870 | 21.220 | 21.490 | 21.490 | 257,698 |
| 2024-05-21 | 22.285 | 22.490 | 21.140 | 21.727 | 21.727 | 365,851 |
| 2024-05-20 | 21.895 | 22.260 | 21.160 | 22.087 | 22.087 | 96,449 |
| 2024-05-17 | 20.400 | 21.300 | 20.120 | 21.225 | 21.225 | 106,366 |
| 2024-05-16 | 21.680 | 21.680 | 19.700 | 20.080 | 20.080 | 437,803 |
| 2024-05-15 | 23.300 | 23.680 | 22.920 | 23.373 | 23.373 | 424,392 |
| 2024-05-14 | 22.590 | 23.260 | 22.260 | 23.037 | 23.037 | 14,133 |
| 2024-05-13 | 22.500 | 22.520 | 22.060 | 22.296 | 22.296 | 14,506 |
| 2024-05-10 | 22.460 | 22.570 | 22.090 | 22.365 | 22.365 | 62,493 |
| 2024-05-09 | 22.215 | 22.480 | 22.090 | 22.282 | 22.282 | 15,108 |
| 2024-05-08 | 22.345 | 22.700 | 22.070 | 22.310 | 22.310 | 15,208 |
| 2024-05-07 | 22.635 | 23.130 | 22.370 | 22.490 | 22.490 | 25,401 |
| 2024-05-03 | 22.100 | 22.590 | 21.900 | 22.179 | 22.179 | 8,745 |
| 2024-05-02 | 22.100 | 22.500 | 21.960 | 22.229 | 22.229 | 13,480 |
| 2024-04-30 | 22.355 | 22.380 | 21.680 | 22.117 | 22.117 | 82,906 |
| 2024-04-29 | 21.825 | 22.230 | 21.670 | 22.068 | 22.068 | 16,469 |
| 2024-04-26 | 21.600 | 21.990 | 21.510 | 21.744 | 21.744 | 192,960 |
| 2024-04-25 | 21.555 | 21.820 | 21.410 | 21.716 | 21.716 | 242,468 |
| 2024-04-24 | 21.780 | 21.990 | 21.580 | 21.716 | 21.716 | 98,900 |
| 2024-04-23 | 21.825 | 22.020 | 21.590 | 21.812 | 21.812 | 154,491 |
| 2024-04-22 | 21.005 | 21.940 | 20.930 | 21.730 | 21.730 | 305,664 |
| 2024-04-19 | 20.900 | 21.320 | 20.900 | 21.084 | 21.084 | 135,870 |
| 2024-04-18 | 21.290 | 21.480 | 21.030 | 21.106 | 21.106 | 226,924 |
| 2024-04-17 | 20.530 | 21.322 | 20.140 | 20.931 | 20.931 | 85,180 |
| 2024-04-16 | 20.303 | 20.520 | 19.880 | 20.051 | 20.051 | 108,335 |
| 2024-04-15 | 20.325 | 20.650 | 20.210 | 20.489 | 20.489 | 355,199 |
| 2024-04-12 | 20.860 | 21.340 | 20.450 | 20.486 | 20.486 | 136,676 |
| 2024-04-11 | 20.860 | 21.240 | 20.570 | 20.777 | 20.777 | 191,414 |
| 2024-04-10 | 21.005 | 21.390 | 20.590 | 20.950 | 20.950 | 169,669 |
| 2024-04-09 | 20.675 | 21.280 | 20.510 | 21.050 | 21.050 | 349,133 |
| 2024-04-08 | 19.878 | 20.701 | 19.695 | 20.669 | 20.669 | 687,103 |
| 2024-04-05 | 19.525 | 19.980 | 19.100 | 19.418 | 19.418 | 316,862 |
| 2024-04-04 | 19.693 | 20.040 | 19.530 | 19.795 | 19.795 | 150,037 |
| 2024-04-03 | 19.738 | 19.795 | 19.495 | 19.678 | 19.678 | 227,113 |
| 2024-04-02 | 19.778 | 20.130 | 19.345 | 19.746 | 19.746 | 351,611 |
| 2024-03-28 | 19.535 | 19.765 | 19.300 | 19.508 | 19.508 | 219,692 |
| 2024-03-27 | 19.748 | 19.890 | 19.400 | 19.532 | 19.532 | 65,939 |
| 2024-03-26 | 19.040 | 19.550 | 18.885 | 19.403 | 19.403 | 159,191 |
| 2024-03-25 | 19.170 | 19.170 | 18.660 | 18.972 | 18.972 | 89,234 |
| 2024-03-22 | 19.055 | 19.245 | 18.840 | 19.042 | 19.042 | 124,057 |
| 2024-03-21 | 19.103 | 19.400 | 18.825 | 19.058 | 19.058 | 166,557 |
| 2024-03-20 | 19.010 | 19.010 | 18.485 | 18.791 | 18.791 | 86,554 |
| 2024-03-19 | 19.000 | 19.105 | 18.560 | 18.870 | 18.870 | 223,494 |
| 2024-03-18 | 19.158 | 19.610 | 18.855 | 19.138 | 19.138 | 178,121 |
| 2024-03-15 | 19.108 | 19.295 | 18.830 | 19.060 | 19.060 | 642,668 |
| 2024-03-14 | 19.985 | 20.110 | 18.770 | 19.175 | 19.175 | 208,410 |
| 2024-03-13 | 19.878 | 20.110 | 19.335 | 19.826 | 19.826 | 195,813 |
| 2024-03-12 | 19.225 | 19.860 | 19.225 | 19.622 | 19.622 | 205,259 |
| 2024-03-11 | 19.540 | 19.540 | 18.960 | 19.327 | 19.327 | 509,240 |
| 2024-03-08 | 20.118 | 20.260 | 19.400 | 19.559 | 19.559 | 151,265 |
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.