Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	21.885	22.420	21.790	21.984	21.984	343,966
2023-03-23	22.050	22.540	21.510	22.050	22.050	243,290
2023-03-22	23.200	23.630	22.130	22.181	22.181	2,004,549
2023-03-21	23.085	23.140	22.120	22.516	22.516	863,133
2023-03-20	23.005	23.260	22.560	22.903	22.903	392,329
2023-03-17	23.350	23.620	23.050	23.420	23.420	417,868
2023-03-16	22.225	23.750	22.220	23.249	23.249	520,877
2023-03-15	22.500	22.800	21.930	22.240	22.240	389,728
2023-03-14	22.510	23.120	22.510	22.873	22.873	142,936
2023-03-13	22.605	22.730	21.950	22.590	22.590	539,150
2023-03-10	22.605	23.000	22.460	22.655	22.655	361,267
2023-03-09	22.215	23.320	21.850	22.631	22.631	319,615
2023-03-08	21.610	22.200	21.300	21.948	21.948	201,981
2023-03-07	21.915	22.090	21.530	21.756	21.756	196,692
2023-03-06	21.700	21.950	21.230	21.727	21.727	208,839
2023-03-03	20.900	21.600	20.890	21.487	21.487	175,394
2023-03-02	20.570	20.930	20.150	20.771	20.771	348,536
2023-03-01	21.005	21.470	20.480	20.809	20.809	203,329
2023-02-28	20.330	21.200	20.330	20.914	20.914	2,488,152
2023-02-27	20.148	20.970	20.030	20.740	20.740	249,620
2023-02-24	20.303	20.320	19.990	20.180	20.180	889,366
2023-02-23	20.278	20.420	19.820	20.146	20.146	784,057
2023-02-22	20.250	20.680	20.250	20.443	20.443	215,403
2023-02-21	20.590	20.590	20.150	20.376	20.376	895,438
2023-02-20	20.605	20.920	20.290	20.782	20.782	224,002
2023-02-17	20.020	20.800	19.835	20.493	20.493	551,220
2023-02-16	19.770	20.290	19.600	19.876	19.876	241,632
2023-02-15	19.858	20.060	19.600	19.814	19.814	1,227,688
2023-02-14	20.303	20.520	19.900	20.306	20.306	799,305
2023-02-13	20.370	20.370	20.070	20.258	20.258	155,920
2023-02-10	21.230	21.290	20.250	20.521	20.521	511,132
2023-02-09	21.005	21.390	20.820	21.172	21.172	190,947
2023-02-08	21.085	21.140	20.310	20.727	20.727	204,618
2023-02-07	20.600	21.360	20.600	20.803	20.803	819,994
2023-02-06	20.880	21.030	20.330	20.626	20.626	1,037,679
2023-02-03	20.355	21.060	20.200	20.589	20.589	1,330,493
2023-02-02	19.045	20.990	19.045	20.791	20.791	432,763
2023-02-01	18.948	19.115	18.755	18.938	18.938	1,611,354
2023-01-31	18.810	19.050	18.110	18.850	18.850	263,317
2023-01-30	19.230	19.270	18.795	19.231	19.231	620,717
2023-01-27	18.835	19.175	18.605	18.972	18.972	451,282
2023-01-26	19.260	19.330	18.765	18.966	18.966	377,515
2023-01-25	19.590	19.590	18.810	19.017	19.017	239,924
2023-01-24	19.400	19.710	19.135	19.387	19.387	180,933
2023-01-23	19.373	19.825	18.975	19.327	19.327	187,189
2023-01-20	19.363	19.780	18.655	19.052	19.052	265,076
2023-01-19	19.383	20.790	19.080	19.293	19.293	863,405
2023-01-18	20.050	20.960	19.730	19.755	19.755	258,689
2023-01-17	20.303	20.380	19.505	19.952	19.952	482,620
2023-01-16	20.800	20.990	20.130	20.394	20.394	280,573
2023-01-13	20.605	21.690	20.130	20.787	20.787	754,068
2023-01-12	19.503	20.820	18.690	20.075	20.075	2,311,807
2023-01-11	23.680	24.320	23.070	23.865	23.865	370,488
2023-01-10	24.790	24.790	23.320	23.798	23.798	435,805
2023-01-09	25.495	25.660	24.600	24.943	24.943	232,262
2023-01-06	26.510	26.940	25.430	25.835	25.835	570,951
2023-01-05	27.720	28.150	26.939	27.194	27.194	420,083
2023-01-04	27.435	27.970	27.140	27.654	27.654	346,636
2023-01-03	27.405	27.610	26.970	27.145	27.145	138,481
2022-12-30	26.960	27.120	26.410	26.506	26.506	179,949

← NewerPage 16 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.