Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 20.303 | 20.440 | 19.660 | 20.108 | 20.108 | 382,345 |
| 2024-03-06 | 20.375 | 20.500 | 20.160 | 20.288 | 20.288 | 264,447 |
| 2024-03-05 | 20.500 | 20.820 | 20.290 | 20.411 | 20.411 | 361,168 |
| 2024-03-04 | 20.850 | 20.990 | 20.230 | 20.643 | 20.643 | 145,752 |
| 2024-03-01 | 21.200 | 21.430 | 20.869 | 20.968 | 20.968 | 225,821 |
| 2024-02-29 | 21.230 | 21.630 | 20.900 | 21.200 | 21.200 | 269,484 |
| 2024-02-28 | 21.405 | 21.540 | 21.070 | 21.242 | 21.242 | 511,203 |
| 2024-02-27 | 21.515 | 22.040 | 21.411 | 21.480 | 21.480 | 112,841 |
| 2024-02-26 | 22.290 | 22.290 | 21.450 | 21.905 | 21.905 | 296,801 |
| 2024-02-23 | 22.245 | 22.550 | 22.080 | 22.154 | 22.154 | 175,929 |
| 2024-02-22 | 22.402 | 22.897 | 22.402 | 22.622 | 22.622 | 268,490 |
| 2024-02-21 | 22.540 | 23.137 | 22.110 | 22.585 | 22.585 | 853,162 |
| 2024-02-20 | 23.505 | 23.950 | 22.880 | 23.243 | 23.243 | 360,431 |
| 2024-02-19 | 24.110 | 24.250 | 23.510 | 23.738 | 23.738 | 608,359 |
| 2024-02-16 | 24.700 | 24.700 | 23.870 | 24.171 | 24.171 | 141,654 |
| 2024-02-15 | 24.480 | 24.640 | 24.000 | 24.403 | 24.403 | 432,744 |
| 2024-02-14 | 23.330 | 24.450 | 23.200 | 23.928 | 23.928 | 336,798 |
| 2024-02-13 | 23.330 | 23.830 | 23.030 | 23.579 | 23.579 | 482,647 |
| 2024-02-12 | 22.625 | 24.010 | 22.470 | 23.636 | 23.636 | 572,132 |
| 2024-02-09 | 21.740 | 24.010 | 21.600 | 23.239 | 23.239 | 685,833 |
| 2024-02-08 | 19.680 | 20.500 | 19.300 | 20.005 | 20.005 | 153,935 |
| 2024-02-07 | 19.903 | 20.010 | 19.370 | 19.530 | 19.530 | 157,196 |
| 2024-02-06 | 20.355 | 20.630 | 19.560 | 19.883 | 19.883 | 149,487 |
| 2024-02-05 | 20.345 | 20.740 | 20.070 | 20.397 | 20.397 | 161,404 |
| 2024-02-02 | 20.303 | 20.560 | 20.080 | 20.316 | 20.316 | 99,869 |
| 2024-02-01 | 20.305 | 20.640 | 20.020 | 20.303 | 20.303 | 402,036 |
| 2024-01-31 | 20.238 | 20.710 | 20.120 | 20.453 | 20.453 | 199,747 |
| 2024-01-30 | 20.355 | 20.590 | 19.975 | 20.263 | 20.263 | 153,457 |
| 2024-01-29 | 20.400 | 20.610 | 19.740 | 20.343 | 20.343 | 155,667 |
| 2024-01-26 | 20.500 | 21.040 | 20.230 | 20.523 | 20.523 | 172,314 |
| 2024-01-25 | 20.645 | 20.900 | 20.090 | 20.381 | 20.381 | 242,131 |
| 2024-01-24 | 20.735 | 21.200 | 20.440 | 20.770 | 20.770 | 215,692 |
| 2024-01-23 | 20.288 | 20.670 | 20.000 | 20.449 | 20.449 | 510,856 |
| 2024-01-22 | 20.070 | 20.070 | 19.645 | 19.918 | 19.918 | 216,899 |
| 2024-01-19 | 19.915 | 20.210 | 19.430 | 19.929 | 19.929 | 302,176 |
| 2024-01-18 | 19.930 | 19.930 | 18.990 | 19.748 | 19.748 | 261,768 |
| 2024-01-17 | 20.850 | 20.950 | 19.120 | 19.643 | 19.643 | 714,489 |
| 2024-01-16 | 22.205 | 22.590 | 20.630 | 21.062 | 21.062 | 664,241 |
| 2024-01-15 | 21.975 | 22.530 | 21.820 | 22.330 | 22.330 | 264,820 |
| 2024-01-12 | 22.000 | 22.110 | 21.340 | 21.963 | 21.963 | 128,962 |
| 2024-01-11 | 22.345 | 22.530 | 21.720 | 22.108 | 22.108 | 320,551 |
| 2024-01-10 | 22.685 | 22.770 | 22.299 | 22.630 | 22.630 | 397,499 |
| 2024-01-09 | 22.605 | 22.910 | 22.480 | 22.629 | 22.629 | 152,403 |
| 2024-01-08 | 22.480 | 22.771 | 22.100 | 22.500 | 22.500 | 166,975 |
| 2024-01-05 | 23.005 | 23.130 | 21.600 | 22.120 | 22.120 | 987,790 |
| 2024-01-04 | 23.045 | 23.330 | 22.930 | 23.129 | 23.129 | 329,607 |
| 2024-01-03 | 23.660 | 23.660 | 22.940 | 23.142 | 23.142 | 54,203 |
| 2024-01-02 | 23.260 | 23.700 | 22.970 | 23.507 | 23.507 | 91,587 |
| 2023-12-29 | 23.095 | 24.060 | 22.860 | 23.052 | 23.052 | 76,704 |
| 2023-12-28 | 23.125 | 23.530 | 23.089 | 23.090 | 23.090 | 122,301 |
| 2023-12-27 | 23.495 | 23.840 | 23.220 | 23.506 | 23.506 | 109,321 |
| 2023-12-22 | 23.370 | 24.080 | 22.040 | 23.730 | 23.730 | 331,720 |
| 2023-12-21 | 23.700 | 24.440 | 23.700 | 24.080 | 24.080 | 80,131 |
| 2023-12-20 | 23.805 | 24.340 | 23.750 | 24.020 | 24.020 | 153,133 |
| 2023-12-19 | 23.580 | 24.250 | 23.580 | 24.020 | 24.020 | 895,645 |
| 2023-12-18 | 23.790 | 24.070 | 23.420 | 23.635 | 23.635 | 356,429 |
| 2023-12-15 | 23.875 | 24.180 | 23.730 | 23.961 | 23.961 | 163,451 |
| 2023-12-14 | 23.565 | 24.130 | 23.420 | 23.861 | 23.861 | 136,327 |
| 2023-12-13 | 23.080 | 23.450 | 23.080 | 23.420 | 23.420 | 309,462 |
| 2023-12-12 | 23.760 | 24.280 | 23.060 | 23.980 | 23.980 | 313,813 |
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.