Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	39.200	40.150	38.410	39.288	39.288	190,002
2022-04-08	39.985	40.050	39.100	39.362	39.362	108,344
2022-04-07	39.750	40.800	39.570	39.999	39.999	121,891
2022-04-06	42.340	42.340	39.880	40.138	40.138	201,743
2022-04-05	42.365	42.980	42.330	42.674	42.674	208,857
2022-04-04	40.580	41.940	40.320	41.588	41.588	118,558
2022-04-01	39.885	40.530	39.690	40.189	40.189	188,412
2022-03-31	40.950	41.910	39.949	40.193	40.193	148,080
2022-03-30	41.070	41.070	40.160	40.545	40.545	193,313
2022-03-29	39.820	40.966	39.820	40.545	40.545	222,851
2022-03-28	40.000	40.180	39.480	39.586	39.586	347,468
2022-03-25	40.060	40.820	39.640	40.223	40.223	207,520
2022-03-24	41.660	41.660	39.470	40.470	40.470	153,698
2022-03-23	42.340	42.340	41.460	42.096	42.096	215,597
2022-03-22	39.640	42.100	39.530	41.655	41.655	942,376
2022-03-21	39.495	39.890	39.060	39.588	39.588	157,204
2022-03-18	38.355	39.746	37.970	39.746	39.746	501,786
2022-03-17	40.000	40.200	38.320	39.007	39.007	734,873
2022-03-16	38.305	39.840	38.120	39.096	39.096	605,241
2022-03-15	40.410	40.410	37.730	38.351	38.351	680,975
2022-03-14	41.620	41.620	40.410	40.426	40.426	149,510
2022-03-11	41.050	42.770	41.050	41.829	41.829	402,431
2022-03-10	42.050	42.130	40.690	41.251	41.251	139,674
2022-03-09	40.570	41.990	40.220	41.271	41.271	198,181
2022-03-08	40.860	41.670	39.270	40.382	40.382	719,878
2022-03-07	40.385	41.880	39.850	41.067	41.067	147,099
2022-03-04	43.435	44.260	41.570	41.780	41.780	341,379
2022-03-03	47.260	47.440	43.910	45.123	45.123	206,967
2022-03-02	47.380	48.220	46.230	47.602	47.602	211,801
2022-03-01	48.345	48.630	47.220	48.103	48.103	503,104
2022-02-28	45.750	48.710	45.600	47.849	47.849	329,868
2022-02-25	45.825	46.700	45.410	46.015	46.015	175,769
2022-02-24	44.480	46.120	44.480	45.572	45.572	171,160
2022-02-23	47.200	48.240	46.540	47.358	47.358	153,850
2022-02-22	44.230	47.680	44.230	46.465	46.465	286,439
2022-02-21	45.780	45.780	44.720	45.131	45.131	220,328
2022-02-18	43.805	46.840	43.610	45.640	45.640	267,214
2022-02-17	45.700	46.060	43.870	45.252	45.252	221,757
2022-02-16	48.780	48.780	45.600	45.916	45.916	283,593
2022-02-15	50.540	50.600	48.490	50.300	50.300	314,261
2022-02-14	49.450	51.467	48.970	50.312	50.312	141,757
2022-02-11	50.500	50.920	49.550	50.545	50.545	64,465
2022-02-10	49.900	51.160	49.900	50.552	50.552	108,313
2022-02-09	50.975	51.900	48.020	50.450	50.450	328,908
2022-02-08	50.640	50.640	49.330	50.075	50.075	202,020
2022-02-07	50.635	51.000	49.800	50.476	50.476	90,284
2022-02-04	51.220	51.600	49.720	50.632	50.632	126,191
2022-02-03	51.710	52.040	50.560	50.860	50.860	144,677
2022-02-02	51.750	52.200	51.160	51.709	51.709	130,226
2022-02-01	51.790	52.640	51.380	52.100	52.100	223,611
2022-01-31	49.140	50.999	48.910	50.302	50.302	132,363
2022-01-28	49.480	49.480	48.460	49.110	49.110	155,808
2022-01-27	48.275	49.290	47.330	48.521	48.521	194,489
2022-01-26	47.650	49.740	47.650	48.644	48.644	294,422
2022-01-25	50.035	50.700	47.530	47.987	47.987	272,269
2022-01-24	52.410	53.060	49.800	50.592	50.592	342,638
2022-01-21	53.000	53.540	51.700	52.413	52.413	179,826
2022-01-20	53.000	54.540	52.180	53.612	53.612	220,745
2022-01-19	50.155	53.040	49.460	52.038	52.038	486,864
2022-01-18	45.085	50.780	44.000	49.989	49.989	896,538

← NewerPage 20 of 22 · 1,265 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.