Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	28.000	28.200	27.370	27.736	27.736	54,239
2023-09-15	28.685	29.210	28.130	28.646	28.646	187,330
2023-09-14	28.500	29.046	28.230	29.036	29.036	172,085
2023-09-13	27.560	28.430	27.560	28.208	28.208	77,242
2023-09-12	27.740	27.740	27.170	27.453	27.453	69,642
2023-09-11	28.000	28.000	27.500	27.768	27.768	60,040
2023-09-08	27.845	27.950	27.530	27.754	27.754	44,789
2023-09-07	27.925	28.320	27.660	27.947	27.947	79,442
2023-09-06	27.830	28.320	27.830	28.064	28.064	67,222
2023-09-05	28.365	28.380	27.980	28.230	28.230	159,831
2023-09-04	28.970	29.080	28.220	28.352	28.352	95,283
2023-09-01	27.990	29.080	27.990	28.754	28.754	97,383
2023-08-31	27.535	28.090	26.990	27.788	27.788	373,164
2023-08-30	28.920	28.920	27.170	27.866	27.866	228,775
2023-08-29	28.645	28.940	28.460	28.924	28.924	46,089
2023-08-25	28.000	28.580	27.900	28.503	28.503	281,827
2023-08-24	29.300	29.300	28.030	28.149	28.149	40,305
2023-08-23	29.200	29.360	28.660	28.958	28.958	113,316
2023-08-22	28.000	29.920	27.090	29.182	29.182	656,495
2023-08-21	27.055	27.320	26.830	26.973	26.973	54,530
2023-08-18	27.210	27.470	26.840	27.232	27.232	46,575
2023-08-17	27.590	27.590	27.100	27.363	27.363	54,948
2023-08-16	28.020	28.410	27.600	27.909	27.909	57,494
2023-08-15	27.820	28.200	27.820	28.038	28.038	55,129
2023-08-14	27.720	28.290	27.680	28.066	28.066	256,034
2023-08-11	28.375	28.390	27.630	27.814	27.814	59,075
2023-08-10	27.815	28.570	27.770	28.350	28.350	38,241
2023-08-09	28.550	28.550	27.700	27.829	27.829	77,511
2023-08-08	28.255	28.330	27.920	28.083	28.083	37,683
2023-08-07	28.605	28.730	28.210	28.416	28.416	532,348
2023-08-04	28.550	29.010	28.330	28.543	28.543	418,904
2023-08-03	29.525	29.600	28.520	28.870	28.870	167,503
2023-08-02	29.750	30.180	29.614	29.782	29.782	112,444
2023-08-01	30.670	30.670	30.080	30.408	30.408	52,833
2023-07-31	30.000	30.720	29.930	30.547	30.547	153,687
2023-07-28	29.760	30.220	29.650	30.033	30.033	74,057
2023-07-27	30.010	30.260	29.840	30.063	30.063	640,717
2023-07-26	29.390	30.050	29.390	29.894	29.894	196,071
2023-07-25	30.605	30.880	29.150	29.421	29.421	289,534
2023-07-24	28.990	30.560	28.720	30.317	30.317	510,775
2023-07-21	27.970	29.250	27.970	28.699	28.699	350,442
2023-07-20	27.760	27.820	27.070	27.370	27.370	170,628
2023-07-19	26.860	27.890	26.780	27.703	27.703	219,288
2023-07-18	26.305	26.780	25.780	26.457	26.457	270,855
2023-07-17	26.000	26.260	25.570	26.016	26.016	323,276
2023-07-14	25.750	26.210	25.700	25.948	25.948	60,403
2023-07-13	25.935	26.293	25.780	26.071	26.071	46,091
2023-07-12	25.220	26.230	25.220	25.884	25.884	122,243
2023-07-11	24.940	25.183	24.580	24.997	24.997	97,360
2023-07-10	24.230	24.880	24.230	24.750	24.750	97,665
2023-07-07	24.020	24.240	23.750	24.067	24.067	45,024
2023-07-06	25.135	25.180	24.038	24.108	24.108	627,425
2023-07-05	25.360	25.630	25.060	25.141	25.141	52,479
2023-07-04	25.320	25.750	25.320	25.730	25.730	752,128
2023-07-03	25.770	26.000	25.060	25.313	25.313	193,931
2023-06-30	26.030	26.270	25.670	25.925	25.925	61,215
2023-06-29	26.080	26.650	25.792	26.168	26.168	511,146
2023-06-28	25.535	26.270	25.410	25.647	25.647	125,847
2023-06-27	25.600	25.960	24.860	25.510	25.510	124,905
2023-06-26	25.370	25.900	25.240	25.658	25.658	102,748

← NewerPage 14 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.