Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	25.835	26.190	25.140	25.417	25.417	100,591
2023-06-22	25.565	26.380	25.300	26.034	26.034	277,290
2023-06-21	25.700	26.150	25.350	25.434	25.434	99,584
2023-06-20	26.245	26.600	25.770	25.973	25.973	76,268
2023-06-19	26.390	26.820	26.390	26.677	26.677	112,703
2023-06-16	26.205	27.050	26.150	26.613	26.613	171,207
2023-06-15	26.540	26.920	25.970	26.213	26.213	139,799
2023-06-14	26.785	27.030	26.120	26.665	26.665	282,607
2023-06-13	26.910	26.980	25.820	26.141	26.141	416,497
2023-06-12	26.500	26.750	25.980	26.478	26.478	216,494
2023-06-09	26.080	26.330	25.730	25.824	25.824	455,774
2023-06-08	26.900	27.080	26.245	26.255	26.255	288,231
2023-06-07	28.460	28.480	27.020	27.463	27.463	203,194
2023-06-06	28.000	28.410	27.723	28.182	28.182	223,815
2023-06-05	27.600	28.000	27.320	27.584	27.584	198,509
2023-06-02	27.680	28.070	27.000	27.565	27.565	413,501
2023-06-01	26.990	27.490	26.680	27.309	27.309	143,143
2023-05-31	26.210	26.760	26.210	26.479	26.479	169,399
2023-05-30	25.270	26.560	25.270	26.202	26.202	278,538
2023-05-26	24.170	25.300	24.156	24.156	24.156	201,466
2023-05-25	24.100	24.950	24.100	24.499	24.499	115,842
2023-05-24	25.390	25.470	23.980	24.480	24.480	440,590
2023-05-23	25.075	25.830	24.720	25.405	25.405	212,475
2023-05-22	24.580	25.790	24.580	25.156	25.156	288,673
2023-05-19	23.720	24.840	23.200	24.063	24.063	285,661
2023-05-18	25.005	25.500	23.920	24.618	24.618	179,549
2023-05-17	23.475	26.020	23.100	24.800	24.800	704,170
2023-05-16	26.450	26.750	25.380	25.505	25.505	143,657
2023-05-15	26.140	27.048	26.100	26.563	26.563	201,443
2023-05-12	26.880	26.990	25.900	26.085	26.085	124,226
2023-05-11	26.660	26.970	26.660	26.839	26.839	110,160
2023-05-10	27.080	27.080	26.430	26.973	26.973	200,137
2023-05-09	26.840	27.070	26.840	26.937	26.937	289,028
2023-05-05	26.450	26.850	26.340	26.580	26.580	80,809
2023-05-04	26.215	26.380	26.090	26.299	26.299	157,285
2023-05-03	26.530	26.530	26.130	26.314	26.314	329,004
2023-05-02	26.410	26.640	26.330	26.500	26.500	212,506
2023-04-28	26.245	26.630	25.850	26.412	26.412	243,081
2023-04-27	25.430	26.280	25.430	26.071	26.071	291,266
2023-04-26	25.415	25.830	25.250	25.655	25.655	245,231
2023-04-25	25.495	25.820	25.140	25.528	25.528	173,785
2023-04-24	25.475	25.770	25.390	25.606	25.606	174,954
2023-04-21	24.513	25.530	24.513	25.299	25.299	257,031
2023-04-20	24.950	25.000	24.670	24.694	24.694	179,152
2023-04-19	24.390	24.940	24.390	24.841	24.841	126,293
2023-04-18	24.140	24.860	24.080	24.596	24.596	351,945
2023-04-17	23.410	24.043	23.410	23.846	23.846	242,808
2023-04-14	23.925	24.080	23.410	23.711	23.711	167,378
2023-04-13	24.080	24.150	23.470	23.735	23.735	192,601
2023-04-12	23.810	24.290	23.810	24.054	24.054	254,804
2023-04-11	23.885	24.130	23.780	23.934	23.934	179,658
2023-04-06	23.130	23.690	23.130	23.621	23.621	126,422
2023-04-05	23.095	23.320	22.940	23.111	23.111	97,616
2023-04-04	24.000	24.110	23.150	23.205	23.205	262,323
2023-04-03	24.740	24.740	23.490	24.032	24.032	239,976
2023-03-31	24.000	24.540	23.890	24.362	24.362	317,662
2023-03-30	23.405	24.070	23.380	23.779	23.779	182,520
2023-03-29	22.255	23.274	22.108	22.807	22.807	370,121
2023-03-28	22.400	22.470	21.520	21.994	21.994	246,493
2023-03-27	21.970	22.470	21.970	22.295	22.295	311,720

← NewerPage 15 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.