Ubisoft Entertainment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	24.420	25.020	23.230	24.047	24.047	961,340
2023-12-08	24.910	27.350	23.900	24.488	24.488	242,783
2023-12-07	24.850	25.040	24.330	24.883	24.883	137,699
2023-12-06	24.950	25.060	24.330	24.880	24.880	148,832
2023-12-05	25.220	25.440	24.829	24.830	24.830	312,260
2023-12-04	25.690	26.130	24.990	25.018	25.018	1,581,021
2023-12-01	25.710	26.290	25.250	25.604	25.604	459,836
2023-11-30	26.580	26.700	25.160	26.126	26.126	350,211
2023-11-29	27.015	27.230	26.230	26.531	26.531	572,054
2023-11-28	27.495	27.550	26.480	27.350	27.350	1,108,321
2023-11-27	29.700	29.850	29.418	29.582	29.582	239,978
2023-11-24	29.405	29.890	29.230	29.626	29.626	225,970
2023-11-23	29.700	30.060	29.100	29.747	29.747	107,926
2023-11-22	30.205	30.510	29.940	30.114	30.114	375,686
2023-11-21	30.090	30.410	29.810	30.239	30.239	194,918
2023-11-20	29.500	30.350	29.500	30.039	30.039	61,011
2023-11-17	29.495	30.280	29.420	29.797	29.797	330,630
2023-11-16	29.805	30.550	29.550	30.140	30.140	147,514
2023-11-15	30.100	30.760	29.740	30.060	30.060	199,970
2023-11-14	29.320	30.210	29.110	29.914	29.914	199,040
2023-11-13	28.820	29.640	28.820	29.489	29.489	116,309
2023-11-10	29.200	29.650	28.950	29.200	29.200	173,869
2023-11-09	28.540	29.570	28.440	29.324	29.324	176,232
2023-11-08	28.540	28.850	28.100	28.288	28.288	667,655
2023-11-07	28.110	28.480	27.580	27.970	27.970	92,061
2023-11-06	28.225	28.830	28.090	28.451	28.451	70,937
2023-11-03	27.875	28.510	27.690	28.369	28.369	301,334
2023-11-02	27.300	28.290	26.810	27.881	27.881	146,071
2023-11-01	26.960	27.230	26.060	26.970	26.970	90,245
2023-10-31	26.460	27.200	26.060	26.938	26.938	142,577
2023-10-30	27.650	27.790	26.170	26.387	26.387	345,526
2023-10-27	28.315	29.300	26.990	27.487	27.487	807,943
2023-10-26	25.875	26.080	25.000	25.936	25.936	339,847
2023-10-25	26.830	26.830	25.560	26.179	26.179	276,680
2023-10-24	27.000	27.000	26.490	26.860	26.860	85,958
2023-10-23	26.325	26.990	26.080	26.445	26.445	215,288
2023-10-20	27.095	27.220	26.360	26.617	26.617	153,136
2023-10-19	27.700	27.700	26.760	27.327	27.327	88,866
2023-10-18	27.495	27.830	27.400	27.682	27.682	44,878
2023-10-17	28.960	29.500	27.390	28.051	28.051	303,011
2023-10-16	28.430	29.520	28.430	29.061	29.061	212,122
2023-10-13	28.500	29.220	28.460	28.983	28.983	173,833
2023-10-12	26.950	28.642	26.780	28.274	28.274	152,826
2023-10-11	27.200	27.650	26.660	27.330	27.330	233,341
2023-10-10	28.930	29.190	26.300	27.420	27.420	370,259
2023-10-09	28.430	29.160	28.240	28.826	28.826	84,454
2023-10-06	28.400	28.630	27.770	28.408	28.408	602,615
2023-10-05	29.005	29.050	28.130	28.527	28.527	136,385
2023-10-04	28.635	28.990	28.480	28.802	28.802	184,029
2023-10-03	29.935	30.030	28.810	29.280	29.280	221,815
2023-10-02	30.930	31.090	29.720	29.996	29.996	153,504
2023-09-29	29.670	31.010	29.670	30.451	30.451	122,094
2023-09-28	29.770	29.770	28.910	29.301	29.301	103,916
2023-09-27	29.895	30.540	29.560	29.873	29.873	127,986
2023-09-26	29.825	30.030	29.480	29.760	29.760	213,878
2023-09-25	30.635	31.500	29.820	30.344	30.344	177,972
2023-09-22	28.590	29.440	28.590	29.184	29.184	92,478
2023-09-21	28.890	28.890	28.140	28.414	28.414	136,526
2023-09-20	28.460	30.120	28.340	28.886	28.886	535,513
2023-09-19	27.610	28.262	27.610	28.016	28.016	340,268

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.