Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	41.505	41.960	41.200	41.506	41.506	88,818
2022-07-08	41.700	42.010	40.040	41.501	41.501	444,712
2022-07-07	42.685	43.220	42.190	43.096	43.096	60,698
2022-07-06	43.135	44.370	42.500	43.117	43.117	218,515
2022-07-05	42.635	43.470	41.860	42.730	42.730	316,320
2022-07-04	42.570	42.570	41.890	42.296	42.296	51,529
2022-07-01	41.660	42.361	40.810	42.324	42.324	121,273
2022-06-30	42.685	42.750	41.490	42.001	42.001	144,958
2022-06-29	43.780	43.890	42.660	43.205	43.205	111,899
2022-06-28	43.900	44.810	43.900	44.357	44.357	43,142
2022-06-27	45.455	45.560	44.120	44.886	44.886	57,656
2022-06-24	43.700	45.100	43.290	44.986	44.986	16,559
2022-06-23	44.000	44.080	42.840	43.740	43.740	132,327
2022-06-22	43.210	43.210	41.480	42.979	42.979	74,817
2022-06-21	43.350	44.120	43.090	43.317	43.317	227,483
2022-06-20	42.320	43.820	42.320	43.305	43.305	57,149
2022-06-17	42.300	42.910	42.300	42.537	42.537	129,762
2022-06-16	43.915	44.000	41.950	42.685	42.685	109,183
2022-06-15	44.500	45.310	44.130	44.315	44.315	84,103
2022-06-14	44.745	45.700	43.850	44.863	44.863	227,658
2022-06-13	44.785	44.990	44.000	44.413	44.413	104,495
2022-06-10	46.665	47.250	45.240	45.732	45.732	220,324
2022-06-09	47.405	47.870	46.560	47.460	47.460	95,899
2022-06-08	48.150	48.300	47.150	47.861	47.861	146,254
2022-06-07	46.785	48.030	46.510	47.475	47.475	139,297
2022-06-06	46.990	48.510	46.960	47.956	47.956	292,406
2022-06-01	48.695	49.080	48.440	48.834	48.834	84,366
2022-05-31	48.605	49.040	47.750	48.743	48.743	134,249
2022-05-30	47.716	48.801	47.716	48.539	48.539	179,715
2022-05-27	48.265	49.230	48.080	48.638	48.638	200,682
2022-05-26	48.430	49.400	47.970	48.771	48.771	72,366
2022-05-25	47.200	48.510	46.860	47.755	47.755	76,863
2022-05-24	47.895	48.423	46.310	47.175	47.175	736,647
2022-05-23	47.895	49.210	47.490	48.339	48.339	720,865
2022-05-20	47.895	50.260	46.920	48.020	48.020	422,227
2022-05-19	45.200	48.670	45.200	47.579	47.579	344,721
2022-05-18	46.000	46.250	44.720	45.170	45.170	210,020
2022-05-17	44.450	45.830	44.190	45.312	45.312	127,381
2022-05-16	44.000	45.650	43.690	44.746	44.746	199,502
2022-05-13	42.325	44.700	42.180	43.840	43.840	137,915
2022-05-12	39.105	42.510	38.800	42.047	42.047	884,285
2022-05-11	43.495	44.310	40.180	41.830	41.830	318,922
2022-05-10	44.500	45.260	42.870	43.791	43.791	300,914
2022-05-09	49.490	49.500	44.003	44.784	44.784	367,402
2022-05-06	47.310	50.120	46.830	48.858	48.858	369,373
2022-05-05	47.455	48.410	46.490	47.701	47.701	410,939
2022-05-04	43.015	47.360	42.400	43.367	43.367	377,497
2022-05-03	42.890	43.020	42.190	42.843	42.843	163,578
2022-04-29	41.895	43.159	41.060	43.144	43.144	314,639
2022-04-28	40.215	41.580	39.950	41.264	41.264	310,870
2022-04-27	40.960	42.010	40.070	41.041	41.041	514,597
2022-04-26	42.500	42.920	40.346	40.350	40.350	671,097
2022-04-25	38.430	45.080	38.170	43.096	43.096	1,977,854
2022-04-22	34.170	39.560	33.830	37.985	37.985	1,569,597
2022-04-21	35.270	35.270	34.100	34.646	34.646	637,661
2022-04-20	36.695	36.830	34.990	35.582	35.582	195,882
2022-04-19	36.940	36.940	35.570	36.499	36.499	512,371
2022-04-14	38.000	38.000	36.460	37.230	37.230	294,567
2022-04-13	39.125	39.350	37.769	37.929	37.929	637,532
2022-04-12	39.660	39.710	38.800	39.341	39.341	485,741

← NewerPage 19 of 21 · 1,258 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.