Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 15.170 | 15.230 | 14.640 | 14.720 | 14.720 | 683,761 |
| 2024-09-05 | 15.465 | 15.630 | 15.245 | 15.245 | 15.245 | 524,043 |
| 2024-09-04 | 15.400 | 15.750 | 15.195 | 15.540 | 15.540 | 506,592 |
| 2024-09-03 | 16.290 | 16.290 | 15.435 | 15.500 | 15.500 | 936,562 |
| 2024-09-02 | 17.185 | 17.185 | 16.110 | 16.320 | 16.320 | 764,128 |
| 2024-08-30 | 17.285 | 17.425 | 17.145 | 17.190 | 17.190 | 439,281 |
| 2024-08-29 | 17.425 | 17.425 | 17.200 | 17.245 | 17.245 | 271,157 |
| 2024-08-28 | 17.370 | 17.590 | 17.210 | 17.495 | 17.495 | 320,924 |
| 2024-08-27 | 17.700 | 18.055 | 17.405 | 17.405 | 17.405 | 627,053 |
| 2024-08-26 | 17.035 | 17.295 | 16.940 | 17.295 | 17.295 | 250,651 |
| 2024-08-23 | 16.850 | 16.990 | 16.700 | 16.990 | 16.990 | 214,985 |
| 2024-08-22 | 17.050 | 17.175 | 16.765 | 16.875 | 16.875 | 353,808 |
| 2024-08-21 | 16.790 | 17.085 | 16.780 | 17.050 | 17.050 | 201,836 |
| 2024-08-20 | 16.990 | 17.000 | 16.695 | 16.835 | 16.835 | 297,939 |
| 2024-08-19 | 16.940 | 17.080 | 16.835 | 16.890 | 16.890 | 641,808 |
| 2024-08-16 | 17.000 | 17.080 | 16.820 | 16.885 | 16.885 | 289,182 |
| 2024-08-15 | 17.125 | 17.290 | 16.945 | 16.970 | 16.970 | 544,546 |
| 2024-08-14 | 17.220 | 17.295 | 16.910 | 17.065 | 17.065 | 398,704 |
| 2024-08-13 | 17.165 | 17.165 | 16.900 | 17.130 | 17.130 | 514,928 |
| 2024-08-12 | 17.020 | 17.130 | 16.785 | 17.130 | 17.130 | 375,814 |
| 2024-08-09 | 16.590 | 16.950 | 16.530 | 16.895 | 16.895 | 371,573 |
| 2024-08-08 | 16.895 | 16.950 | 16.590 | 16.615 | 16.615 | 540,601 |
| 2024-08-07 | 17.225 | 17.315 | 17.075 | 17.075 | 17.075 | 278,976 |
| 2024-08-06 | 17.320 | 17.600 | 16.900 | 17.050 | 17.050 | 332,242 |
| 2024-08-05 | 16.735 | 17.260 | 16.340 | 17.115 | 17.115 | 548,674 |
| 2024-08-02 | 18.100 | 18.140 | 17.290 | 17.485 | 17.485 | 728,384 |
| 2024-08-01 | 19.035 | 19.035 | 18.330 | 18.330 | 18.330 | 358,805 |
| 2024-07-31 | 19.220 | 19.275 | 18.815 | 18.995 | 18.995 | 435,814 |
| 2024-07-30 | 18.970 | 19.000 | 18.595 | 18.895 | 18.895 | 266,691 |
| 2024-07-29 | 18.975 | 19.105 | 18.715 | 18.955 | 18.955 | 376,191 |
| 2024-07-26 | 18.320 | 19.015 | 18.270 | 18.800 | 18.800 | 471,245 |
| 2024-07-25 | 18.865 | 18.930 | 18.145 | 18.285 | 18.285 | 536,084 |
| 2024-07-24 | 19.410 | 19.525 | 18.645 | 18.930 | 18.930 | 606,617 |
| 2024-07-23 | 19.785 | 19.955 | 19.455 | 19.515 | 19.515 | 399,541 |
| 2024-07-22 | 19.420 | 20.060 | 19.350 | 19.705 | 19.705 | 783,285 |
| 2024-07-19 | 21.000 | 21.000 | 19.225 | 19.375 | 19.375 | 2,149,290 |
| 2024-07-18 | 22.520 | 23.030 | 22.280 | 22.540 | 22.540 | 405,429 |
| 2024-07-17 | 21.940 | 22.760 | 21.900 | 22.480 | 22.480 | 500,489 |
| 2024-07-16 | 22.390 | 22.670 | 21.720 | 22.000 | 22.000 | 361,635 |
| 2024-07-15 | 22.430 | 22.540 | 22.100 | 22.500 | 22.500 | 402,948 |
| 2024-07-12 | 22.440 | 22.910 | 22.060 | 22.500 | 22.500 | 369,153 |
| 2024-07-11 | 22.580 | 22.930 | 22.100 | 22.410 | 22.410 | 383,917 |
| 2024-07-10 | 22.020 | 22.980 | 22.020 | 22.450 | 22.450 | 590,467 |
| 2024-07-09 | 21.010 | 22.180 | 20.950 | 22.020 | 22.020 | 630,009 |
| 2024-07-08 | 21.320 | 21.700 | 20.710 | 21.200 | 21.200 | 823,182 |
| 2024-07-05 | 19.880 | 20.030 | 19.660 | 19.660 | 19.660 | 354,767 |
| 2024-07-04 | 19.370 | 19.605 | 19.255 | 19.565 | 19.565 | 455,633 |
| 2024-07-03 | 19.655 | 20.140 | 19.250 | 19.470 | 19.470 | 410,828 |
| 2024-07-02 | 20.200 | 20.400 | 19.540 | 19.585 | 19.585 | 538,006 |
| 2024-07-01 | 21.000 | 21.240 | 20.470 | 20.470 | 20.470 | 335,884 |
| 2024-06-28 | 20.430 | 20.680 | 20.320 | 20.440 | 20.440 | 272,278 |
| 2024-06-27 | 20.570 | 20.810 | 20.390 | 20.440 | 20.440 | 209,226 |
| 2024-06-26 | 20.810 | 21.070 | 20.400 | 20.770 | 20.770 | 309,832 |
| 2024-06-25 | 21.060 | 21.240 | 20.810 | 20.810 | 20.810 | 263,225 |
| 2024-06-24 | 20.220 | 21.320 | 20.180 | 21.100 | 21.100 | 450,261 |
| 2024-06-21 | 21.100 | 21.350 | 20.160 | 20.220 | 20.220 | 1,052,917 |
| 2024-06-20 | 21.320 | 21.780 | 21.110 | 21.220 | 21.220 | 336,744 |
| 2024-06-19 | 21.360 | 21.660 | 21.220 | 21.570 | 21.570 | 322,859 |
| 2024-06-18 | 21.270 | 21.410 | 20.760 | 21.350 | 21.350 | 594,349 |
| 2024-06-17 | 21.310 | 21.400 | 20.580 | 21.110 | 21.110 | 432,338 |
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.