Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	9.630	10.125	9.620	9.901	9.901	106,175
2025-05-16	9.600	10.035	9.360	9.657	9.657	81,861
2025-05-15	10.000	10.000	9.090	9.567	9.567	221,044
2025-05-14	11.528	11.795	11.395	11.650	11.650	35,605
2025-05-13	11.430	11.620	11.430	11.513	11.513	433,019
2025-05-12	11.420	11.600	11.185	11.313	11.313	132,560
2025-05-09	11.333	11.408	10.960	11.095	11.095	29,283
2025-05-08	11.303	11.340	11.040	11.178	11.178	16,134
2025-05-07	11.005	11.440	11.005	11.123	11.123	23,180
2025-05-06	11.133	11.300	10.820	10.923	10.923	12,397
2025-05-02	10.485	11.155	10.370	10.973	10.973	57,704
2025-05-01	10.313	10.313	10.313	10.313	10.313	0
2025-04-30	10.240	10.540	10.120	10.313	10.313	45,746
2025-04-29	10.285	10.610	10.210	10.480	10.480	10,971
2025-04-28	10.450	10.505	10.250	10.325	10.325	14,869
2025-04-25	10.225	10.430	10.225	10.353	10.353	20,522
2025-04-24	10.250	10.250	9.982	10.045	10.045	372,567
2025-04-23	9.659	10.370	9.594	10.256	10.256	37,774
2025-04-22	9.298	9.508	8.984	9.389	9.389	37,991
2025-04-17	9.150	9.378	8.938	9.181	9.181	21,509
2025-04-16	9.288	9.422	8.902	9.230	9.230	27,473
2025-04-15	9.128	9.570	8.946	9.456	9.456	29,278
2025-04-14	8.949	9.186	8.816	8.946	8.946	25,009
2025-04-11	8.644	9.080	8.344	8.688	8.688	64,576
2025-04-10	10.000	10.015	8.384	9.641	9.641	643,806
2025-04-09	8.921	9.258	8.824	8.991	8.991	27,953
2025-04-08	8.960	9.638	8.920	9.392	9.392	36,831
2025-04-07	7.758	9.628	7.758	8.901	8.901	620,769
2025-04-04	10.285	10.285	8.852	9.653	9.653	114,173
2025-04-03	10.528	10.870	10.345	10.518	10.518	52,939
2025-04-02	10.830	10.950	10.510	10.688	10.688	134,438
2025-04-01	11.230	11.230	10.370	10.385	10.385	432,276
2025-03-31	12.148	12.395	10.140	11.052	11.052	217,973
2025-03-28	14.000	14.465	12.070	13.662	13.662	415,819
2025-03-27	13.015	13.065	12.430	12.658	12.658	56,308
2025-03-26	13.250	13.485	13.060	13.315	13.315	55,767
2025-03-25	13.210	13.590	12.925	13.268	13.268	1,394,942
2025-03-24	12.600	13.600	12.355	13.442	13.442	1,831,177
2025-03-21	13.158	13.160	12.150	12.316	12.316	68,391
2025-03-20	13.050	13.470	12.870	13.088	13.088	48,030
2025-03-19	13.430	13.430	12.220	12.485	12.485	75,696
2025-03-18	13.518	13.655	13.345	13.475	13.475	50,735
2025-03-17	13.245	13.490	13.140	13.314	13.314	19,073
2025-03-14	12.508	13.330	12.430	13.064	13.064	1,936,944
2025-03-13	12.560	12.560	11.885	12.336	12.336	41,469
2025-03-12	12.753	12.860	12.580	12.835	12.835	133,010
2025-03-11	13.255	13.390	12.580	12.908	12.908	31,910
2025-03-10	13.588	13.730	13.375	13.528	13.528	940,197
2025-03-07	13.533	13.975	13.220	13.587	13.587	385,267
2025-03-06	12.793	13.665	12.775	12.974	12.974	56,005
2025-03-05	12.330	12.775	12.330	12.536	12.536	17,187
2025-03-04	12.200	12.460	12.110	12.193	12.193	35,228
2025-03-03	12.168	12.625	12.025	12.116	12.116	19,767
2025-02-28	12.375	12.375	12.055	12.151	12.151	35,141
2025-02-27	12.015	12.435	12.015	12.363	12.363	13,501
2025-02-26	12.393	12.485	11.980	12.175	12.175	19,908
2025-02-25	11.993	12.345	11.500	12.300	12.300	62,396
2025-02-24	11.685	12.025	11.625	11.953	11.953	79,885
2025-02-21	11.485	11.655	11.400	11.540	11.540	93,601
2025-02-20	11.215	11.670	10.970	11.235	11.235	45,278

← NewerPage 7 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.