Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	11.245	11.520	11.040	11.310	11.310	89,140
2025-02-18	11.103	11.445	11.035	11.303	11.303	36,808
2025-02-17	11.173	11.375	11.055	11.144	11.144	27,053
2025-02-14	11.308	11.560	11.180	11.379	11.379	37,333
2025-02-13	11.045	11.160	10.795	10.949	10.949	294,007
2025-02-12	10.988	11.170	10.775	10.900	10.900	39,704
2025-02-11	10.908	11.165	10.785	10.927	10.927	17,466
2025-02-10	11.195	11.195	10.925	10.990	10.990	166,495
2025-02-07	11.200	11.455	11.000	11.215	11.215	17,828
2025-02-06	11.020	11.220	10.960	11.095	11.095	15,842
2025-02-05	11.050	11.320	10.920	11.005	11.005	15,924
2025-02-04	10.903	11.160	10.700	11.044	11.044	30,431
2025-02-03	11.055	11.060	10.625	10.903	10.903	52,478
2025-01-31	11.205	11.400	11.105	11.318	11.318	16,277
2025-01-30	11.690	11.835	11.150	11.471	11.471	224,241
2025-01-29	11.660	11.830	11.400	11.525	11.525	378,828
2025-01-28	11.943	11.945	11.525	11.752	11.752	44,087
2025-01-27	11.933	12.105	11.720	11.891	11.891	41,154
2025-01-24	11.250	12.250	11.210	11.815	11.815	88,094
2025-01-23	11.108	11.290	11.025	11.067	11.067	16,268
2025-01-22	11.303	11.365	11.010	11.200	11.200	21,215
2025-01-21	11.425	11.465	11.090	11.460	11.460	10,205
2025-01-20	11.733	12.000	11.445	11.569	11.569	14,972
2025-01-17	11.675	11.708	11.350	11.439	11.439	109,595
2025-01-16	11.928	12.295	11.550	11.897	11.897	14,339
2025-01-15	11.860	12.300	11.815	12.183	12.183	123,073
2025-01-14	11.723	12.095	11.260	11.700	11.700	28,893
2025-01-13	11.903	12.415	11.860	12.011	12.011	16,804
2025-01-10	11.583	12.650	10.970	12.069	12.069	97,406
2025-01-09	12.348	12.565	12.250	12.505	12.505	14,845
2025-01-08	12.938	13.020	12.350	12.637	12.637	9,190
2025-01-07	12.835	13.170	12.835	12.988	12.988	23,158
2025-01-06	12.675	12.975	12.675	12.890	12.890	6,133
2025-01-03	12.885	12.920	12.575	12.674	12.674	881,125
2025-01-02	12.903	13.075	12.645	12.770	12.770	22,631
2024-12-31	12.993	13.145	12.805	12.937	12.937	2,387
2024-12-30	12.918	12.995	12.655	12.913	12.913	8,204
2024-12-27	12.480	12.915	12.480	12.730	12.730	15,337
2024-12-24	12.640	12.775	12.400	12.556	12.556	3,052
2024-12-23	12.370	12.795	12.370	12.472	12.472	467,398
2024-12-20	12.480	12.480	12.035	12.439	12.439	25,747
2024-12-19	12.148	12.550	11.825	12.510	12.510	9,353
2024-12-18	12.050	12.375	11.900	12.294	12.294	11,189
2024-12-17	12.250	12.520	12.015	12.366	12.366	33,965
2024-12-16	12.143	12.600	11.975	12.515	12.515	10,551
2024-12-13	12.338	12.645	12.125	12.367	12.367	14,079
2024-12-12	12.503	12.640	12.350	12.440	12.440	9,319
2024-12-11	13.075	13.075	12.565	12.866	12.866	36,551
2024-12-10	13.323	13.525	13.165	13.326	13.326	16,779
2024-12-09	13.445	13.445	12.775	13.256	13.256	15,704
2024-12-06	11.680	14.070	11.595	12.875	12.875	49,504
2024-12-05	11.800	11.940	11.685	11.845	11.845	336,985
2024-12-04	11.650	11.800	11.450	11.683	11.683	378,826
2024-12-03	11.568	12.035	11.560	11.732	11.732	61,426
2024-12-02	12.103	12.265	11.605	11.991	11.991	73,959
2024-11-29	12.275	12.565	12.155	12.464	12.464	63,657
2024-11-28	11.948	12.405	11.830	12.291	12.291	743,276
2024-11-27	12.295	12.330	11.900	12.020	12.020	336,107
2024-11-26	12.708	12.800	12.290	12.474	12.474	53,277
2024-11-25	12.558	13.100	12.540	12.827	12.827	26,442

← NewerPage 8 of 22 · 1,264 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.