Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	29.210	29.700	29.200	29.473	29.473	1,226,298
2022-10-03	27.975	29.030	27.960	28.466	28.466	5,792,252
2022-09-30	28.170	28.730	28.170	28.368	28.368	246,622
2022-09-29	30.605	31.210	28.354	28.360	28.360	172,373
2022-09-28	31.310	31.480	30.390	30.863	30.863	142,966
2022-09-27	31.495	31.910	31.000	31.465	31.465	129,713
2022-09-26	30.540	31.210	30.180	30.773	30.773	127,165
2022-09-23	30.800	31.090	29.560	29.878	29.878	190,322
2022-09-22	32.000	32.050	30.520	30.805	30.805	415,799
2022-09-21	33.310	33.460	32.440	32.894	32.894	541,512
2022-09-20	33.415	34.260	33.120	33.233	33.233	137,977
2022-09-16	34.205	34.880	33.890	34.290	34.290	168,536
2022-09-15	35.495	35.540	34.290	34.812	34.812	145,461
2022-09-14	35.700	36.090	35.290	35.443	35.443	78,364
2022-09-13	37.985	38.340	35.810	36.486	36.486	250,180
2022-09-12	37.455	37.880	35.930	37.209	37.209	329,796
2022-09-09	36.420	37.190	36.300	36.510	36.510	1,210,309
2022-09-08	36.245	36.880	34.910	35.956	35.956	1,193,972
2022-09-07	42.345	43.570	36.000	37.719	37.719	838,411
2022-09-06	43.585	44.046	43.010	43.441	43.441	766,393
2022-09-05	44.170	44.170	42.930	43.322	43.322	97,494
2022-09-02	44.235	44.920	43.540	44.027	44.027	129,796
2022-09-01	45.550	45.550	43.730	43.918	43.918	203,556
2022-08-31	45.620	46.470	45.270	45.974	45.974	2,126,862
2022-08-30	44.530	45.930	44.530	45.438	45.438	102,231
2022-08-26	43.145	47.070	42.810	44.506	44.506	285,114
2022-08-25	42.335	43.780	41.830	42.886	42.886	86,725
2022-08-24	41.895	42.190	41.210	42.062	42.062	105,880
2022-08-23	42.540	42.950	41.760	42.676	42.676	241,191
2022-08-22	43.810	43.810	42.590	42.626	42.626	167,940
2022-08-19	45.300	45.300	43.660	44.424	44.424	284,994
2022-08-18	45.600	45.660	45.200	45.436	45.436	60,079
2022-08-17	45.445	45.680	44.450	44.962	44.962	87,325
2022-08-16	46.140	46.160	44.770	45.146	45.146	356,029
2022-08-15	45.805	45.970	45.430	45.792	45.792	160,165
2022-08-12	46.100	46.220	45.180	45.550	45.550	383,751
2022-08-11	45.300	46.500	45.180	46.010	46.010	166,531
2022-08-10	44.900	45.350	44.260	45.073	45.073	143,617
2022-08-09	46.400	46.430	44.490	45.013	45.013	134,835
2022-08-08	46.850	46.870	45.440	46.153	46.153	195,625
2022-08-05	47.220	48.210	46.220	47.133	47.133	489,402
2022-08-04	42.245	50.560	42.120	48.922	48.922	745,050
2022-08-03	40.225	42.080	40.200	41.724	41.724	143,771
2022-08-02	41.805	42.130	40.260	40.529	40.529	109,038
2022-08-01	41.200	42.100	41.130	41.631	41.631	192,757
2022-07-29	41.050	42.980	41.050	41.968	41.968	312,873
2022-07-28	40.615	41.078	40.086	40.608	40.608	125,779
2022-07-27	39.805	40.620	39.640	40.370	40.370	240,897
2022-07-26	40.890	40.952	39.820	40.612	40.612	112,940
2022-07-25	41.760	41.820	40.870	41.361	41.361	191,762
2022-07-22	41.250	42.020	39.970	41.516	41.516	447,575
2022-07-21	41.730	42.020	40.860	41.554	41.554	178,197
2022-07-20	40.730	42.450	40.730	41.688	41.688	226,228
2022-07-19	40.645	40.820	40.050	40.625	40.625	795,243
2022-07-18	39.790	41.060	39.620	40.739	40.739	84,470
2022-07-15	40.060	40.276	39.256	39.729	39.729	314,672
2022-07-14	40.450	41.074	38.860	39.606	39.606	255,659
2022-07-13	40.800	40.980	39.470	40.194	40.194	117,074
2022-07-12	41.185	41.250	40.525	40.872	40.872	179,896
2022-07-11	41.505	41.960	41.200	41.506	41.506	88,818

← NewerPage 18 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.