Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	46.605	46.970	45.080	45.281	45.281	133,933
2022-01-14	46.450	46.460	45.710	46.063	46.063	138,016
2022-01-13	45.200	46.210	44.770	45.906	45.906	271,570
2022-01-12	44.920	45.310	44.510	44.898	44.898	179,598
2022-01-11	42.980	44.820	42.980	44.700	44.700	433,015
2022-01-10	41.135	43.260	40.960	42.760	42.760	180,723
2022-01-07	41.370	41.500	40.750	40.955	40.955	59,339
2022-01-06	41.055	41.720	40.460	40.973	40.973	65,408
2022-01-05	41.690	42.020	41.180	41.551	41.551	105,014
2022-01-04	42.930	43.060	41.590	42.020	42.020	79,200
2021-12-31	42.940	43.280	42.940	42.950	42.950	8,600
2021-12-30	42.050	43.020	41.980	42.562	42.562	105,310
2021-12-29	42.715	42.845	42.020	42.318	42.318	63,784
2021-12-24	42.705	43.530	42.690	43.462	43.462	10,523
2021-12-23	43.220	43.220	42.600	43.160	43.160	157,483
2021-12-22	43.935	44.210	43.170	43.450	43.450	144,480
2021-12-21	42.205	43.720	42.000	43.326	43.326	186,632
2021-12-20	42.500	42.520	41.420	41.918	41.918	154,453
2021-12-17	40.400	42.230	40.280	42.141	42.141	214,546
2021-12-16	41.405	41.660	40.170	40.711	40.711	247,588
2021-12-15	41.145	41.810	40.940	41.099	41.099	60,271
2021-12-14	42.000	42.000	40.930	41.194	41.194	174,811
2021-12-13	42.880	42.960	42.020	42.446	42.446	60,470
2021-12-10	43.650	43.800	42.280	43.012	43.012	165,311
2021-12-09	43.825	44.080	43.160	43.669	43.669	189,406
2021-12-08	43.495	44.700	42.710	43.588	43.588	614,549
2021-12-07	41.015	42.250	40.830	42.230	42.230	78,677
2021-12-06	40.530	41.300	39.850	40.411	40.411	81,746
2021-12-03	42.200	42.200	40.810	41.484	41.484	134,630
2021-12-02	42.410	42.410	41.400	42.021	42.021	227,934
2021-12-01	45.340	45.510	42.530	42.536	42.536	307,903
2021-11-30	45.175	46.420	44.820	45.637	45.637	355,866
2021-11-29	44.775	45.240	44.050	44.637	44.637	1,366,640
2021-11-26	43.660	45.870	43.660	45.157	45.157	138,165
2021-11-25	44.000	44.620	43.914	44.336	44.336	52,475
2021-11-24	43.855	44.370	43.340	43.979	43.979	117,783
2021-11-23	44.265	44.720	43.500	44.215	44.215	1,800,039
2021-11-22	46.205	46.620	44.120	45.012	45.012	125,276
2021-11-19	44.800	45.560	44.400	45.486	45.486	135,507
2021-11-18	46.510	46.510	44.840	46.185	46.185	79,652
2021-11-17	46.745	46.950	46.090	46.419	46.419	121,601
2021-11-16	47.120	47.120	46.440	46.720	46.720	88,724
2021-11-15	46.000	47.650	45.850	46.810	46.810	53,672
2021-11-12	47.105	47.270	45.730	45.993	45.993	135,791
2021-11-11	47.135	47.220	46.630	47.017	47.017	57,432
2021-11-10	47.230	47.600	46.950	47.263	47.263	102,086
2021-11-09	46.960	47.570	46.930	47.303	47.303	53,614
2021-11-08	47.280	47.470	46.710	47.289	47.289	137,337
2021-11-05	46.970	47.490	46.560	47.029	47.029	133,655
2021-11-04	46.180	47.190	46.000	46.951	46.951	118,400
2021-11-03	46.766	47.200	46.766	47.007	47.007	95,387
2021-11-02	45.230	47.250	45.230	46.972	46.972	185,750
2021-11-01	45.640	45.860	44.890	45.459	45.459	99,395
2021-10-29	47.005	47.720	45.050	45.223	45.223	321,868
2021-10-28	43.805	45.310	43.560	43.750	43.750	20,741
2021-10-27	45.070	45.070	43.690	44.374	44.374	593,450
2021-10-26	46.120	46.120	45.190	45.397	45.397	181,723

← NewerPage 21 of 21 · 1,257 trading days

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.