Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	12.600	12.665	12.200	12.360	12.360	46,307
2024-11-21	13.000	13.055	12.195	12.493	12.493	27,341
2024-11-20	13.303	13.815	12.770	13.031	13.031	77,969
2024-11-19	13.280	13.470	13.030	13.280	13.280	13,286
2024-11-18	13.368	13.605	13.195	13.303	13.303	20,282
2024-11-15	13.358	13.615	13.255	13.505	13.505	697,973
2024-11-14	13.490	13.875	13.460	13.492	13.492	33,593
2024-11-13	13.518	13.525	13.390	13.441	13.441	41,506
2024-11-12	13.480	13.525	13.290	13.329	13.329	31,980
2024-11-11	13.508	13.620	13.360	13.469	13.469	34,398
2024-11-08	13.503	13.965	13.445	13.531	13.531	216,529
2024-11-07	13.800	13.800	13.285	13.375	13.375	71,832
2024-11-06	13.503	13.675	13.350	13.379	13.379	19,549
2024-11-05	13.503	13.935	13.400	13.489	13.489	163,968
2024-11-04	14.000	14.490	13.395	13.607	13.607	29,647
2024-11-01	13.703	14.280	13.420	14.095	14.095	375,011
2024-10-31	13.303	13.940	12.750	13.554	13.554	55,787
2024-10-30	13.820	14.030	13.380	13.602	13.602	875,018
2024-10-29	13.635	14.150	13.605	13.782	13.782	40,327
2024-10-28	13.800	13.955	13.345	13.536	13.536	32,749
2024-10-25	13.503	13.880	13.280	13.650	13.650	534,016
2024-10-24	13.773	14.155	13.340	13.709	13.709	15,254
2024-10-23	13.685	14.040	13.555	13.871	13.871	15,317
2024-10-22	13.400	13.875	13.360	13.635	13.635	367,016
2024-10-21	13.260	14.000	13.205	13.640	13.640	33,252
2024-10-18	13.903	14.000	13.290	13.554	13.554	128,197
2024-10-17	13.075	14.140	13.010	13.326	13.326	228,369
2024-10-16	13.108	13.405	12.950	13.129	13.129	23,209
2024-10-15	13.593	13.730	13.000	13.240	13.240	25,420
2024-10-14	13.123	13.520	13.070	13.317	13.317	545,208
2024-10-11	13.095	13.405	12.800	13.148	13.148	43,077
2024-10-10	13.000	13.440	12.805	13.144	13.144	29,319
2024-10-09	13.010	13.365	12.700	12.955	12.955	72,883
2024-10-08	13.625	13.625	13.000	13.259	13.259	922,386
2024-10-07	14.240	15.380	13.470	14.650	14.650	631,023
2024-10-04	10.675	14.220	10.590	13.567	13.567	229,535
2024-10-03	10.303	10.625	10.220	10.446	10.446	73,060
2024-10-02	10.343	10.700	10.315	10.464	10.464	72,848
2024-10-01	10.173	10.550	9.940	10.347	10.347	81,430
2024-09-30	10.675	10.675	9.914	10.204	10.204	382,656
2024-09-27	10.000	10.775	9.714	9.976	9.976	266,361
2024-09-26	9.988	10.095	9.006	9.247	9.247	727,596
2024-09-25	11.630	11.960	11.105	11.555	11.555	1,177,963
2024-09-24	12.370	12.370	11.875	11.930	11.930	215,218
2024-09-23	12.108	12.190	11.835	11.980	11.980	921,092
2024-09-20	12.850	12.865	12.225	12.430	12.430	75,246
2024-09-19	12.985	12.985	12.545	12.795	12.795	211,378
2024-09-18	12.240	12.695	11.830	12.303	12.303	334,008
2024-09-17	11.388	12.000	11.290	11.743	11.743	42,684
2024-09-16	11.630	11.630	11.195	11.380	11.380	356,345
2024-09-13	11.778	12.000	11.535	11.765	11.765	78,975
2024-09-12	12.035	12.055	11.500	11.758	11.758	79,616
2024-09-11	13.148	13.180	11.850	12.200	12.200	1,353,026
2024-09-10	13.810	13.890	12.940	13.118	13.118	55,315
2024-09-09	14.583	14.720	13.335	13.681	13.681	301,292
2024-09-06	15.225	15.225	14.665	14.988	14.988	426,153
2024-09-05	15.543	15.625	15.245	15.540	15.540	179,509
2024-09-04	15.470	15.735	15.215	15.297	15.297	58,429
2024-09-03	16.290	16.290	15.440	15.902	15.902	88,867
2024-09-02	17.190	17.190	16.110	16.291	16.291	43,827

← NewerPage 9 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.