Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 21.600 | 21.730 | 20.870 | 21.380 | 21.380 | 702,154 |
| 2024-06-13 | 21.920 | 22.140 | 21.630 | 21.820 | 21.820 | 283,148 |
| 2024-06-12 | 22.140 | 22.440 | 21.800 | 21.990 | 21.990 | 300,110 |
| 2024-06-11 | 23.160 | 23.200 | 22.130 | 22.210 | 22.210 | 466,449 |
| 2024-06-10 | 23.030 | 23.380 | 22.700 | 23.130 | 23.130 | 313,369 |
| 2024-06-07 | 23.110 | 23.450 | 23.090 | 23.280 | 23.280 | 419,583 |
| 2024-06-06 | 23.190 | 23.360 | 22.550 | 23.050 | 23.050 | 287,681 |
| 2024-06-05 | 22.970 | 23.490 | 22.970 | 23.190 | 23.190 | 384,549 |
| 2024-06-04 | 22.900 | 23.160 | 22.730 | 22.810 | 22.810 | 303,674 |
| 2024-06-03 | 22.860 | 23.330 | 22.640 | 22.970 | 22.970 | 424,499 |
| 2024-05-31 | 22.110 | 22.620 | 21.940 | 22.420 | 22.420 | 466,797 |
| 2024-05-30 | 21.270 | 22.340 | 21.170 | 22.140 | 22.140 | 344,542 |
| 2024-05-29 | 21.760 | 22.010 | 21.410 | 21.410 | 21.410 | 356,639 |
| 2024-05-28 | 22.010 | 22.090 | 21.500 | 21.790 | 21.790 | 244,695 |
| 2024-05-27 | 21.920 | 22.460 | 21.760 | 22.010 | 22.010 | 205,954 |
| 2024-05-24 | 20.860 | 22.040 | 20.790 | 21.920 | 21.920 | 466,555 |
| 2024-05-23 | 21.860 | 21.860 | 20.960 | 21.020 | 21.020 | 422,401 |
| 2024-05-22 | 21.500 | 21.860 | 21.220 | 21.660 | 21.660 | 455,534 |
| 2024-05-21 | 22.270 | 22.500 | 21.170 | 21.620 | 21.620 | 696,404 |
| 2024-05-20 | 21.950 | 22.260 | 21.670 | 22.250 | 22.250 | 755,878 |
| 2024-05-17 | 20.190 | 21.290 | 20.050 | 21.290 | 21.290 | 1,167,073 |
| 2024-05-16 | 21.200 | 21.460 | 19.655 | 20.190 | 20.190 | 3,162,989 |
| 2024-05-15 | 23.040 | 23.700 | 23.000 | 23.330 | 23.330 | 374,510 |
| 2024-05-14 | 22.660 | 23.270 | 22.530 | 23.160 | 23.160 | 439,138 |
| 2024-05-13 | 22.430 | 22.490 | 22.070 | 22.400 | 22.400 | 263,817 |
| 2024-05-10 | 22.370 | 22.570 | 22.200 | 22.300 | 22.300 | 255,888 |
| 2024-05-09 | 22.320 | 22.450 | 22.100 | 22.230 | 22.230 | 168,499 |
| 2024-05-08 | 22.230 | 22.710 | 22.220 | 22.310 | 22.310 | 254,589 |
| 2024-05-07 | 22.670 | 23.200 | 22.360 | 22.450 | 22.450 | 546,509 |
| 2024-05-06 | 22.080 | 22.220 | 21.540 | 21.640 | 21.640 | 195,751 |
| 2024-05-03 | 22.310 | 22.570 | 21.900 | 21.970 | 21.970 | 260,599 |
| 2024-05-02 | 22.100 | 22.450 | 22.060 | 22.210 | 22.210 | 371,493 |
| 2024-04-30 | 22.110 | 22.370 | 22.000 | 22.170 | 22.170 | 562,857 |
| 2024-04-29 | 21.900 | 22.230 | 21.650 | 22.120 | 22.120 | 411,472 |
| 2024-04-26 | 21.750 | 22.000 | 21.510 | 21.820 | 21.820 | 443,229 |
| 2024-04-25 | 21.610 | 21.850 | 21.350 | 21.720 | 21.720 | 316,688 |
| 2024-04-24 | 21.850 | 21.900 | 21.590 | 21.680 | 21.680 | 377,265 |
| 2024-04-23 | 21.850 | 22.030 | 21.690 | 21.800 | 21.800 | 335,725 |
| 2024-04-22 | 21.180 | 21.960 | 21.180 | 21.730 | 21.730 | 404,443 |
| 2024-04-19 | 20.930 | 21.360 | 20.820 | 21.060 | 21.060 | 418,651 |
| 2024-04-18 | 21.170 | 21.490 | 21.020 | 21.110 | 21.110 | 424,498 |
| 2024-04-17 | 20.210 | 21.330 | 20.170 | 21.170 | 21.170 | 396,429 |
| 2024-04-16 | 20.280 | 20.390 | 19.520 | 20.270 | 20.270 | 321,456 |
| 2024-04-15 | 20.420 | 20.650 | 20.330 | 20.390 | 20.390 | 288,139 |
| 2024-04-12 | 20.770 | 21.330 | 20.490 | 20.490 | 20.490 | 373,016 |
| 2024-04-11 | 20.860 | 21.250 | 20.550 | 20.580 | 20.580 | 497,630 |
| 2024-04-10 | 20.970 | 21.400 | 20.600 | 20.880 | 20.880 | 366,901 |
| 2024-04-09 | 20.700 | 21.280 | 20.530 | 21.050 | 21.050 | 436,129 |
| 2024-04-08 | 19.840 | 20.700 | 19.825 | 20.700 | 20.700 | 863,889 |
| 2024-04-05 | 19.550 | 19.815 | 19.120 | 19.815 | 19.815 | 496,791 |
| 2024-04-04 | 19.820 | 19.975 | 19.520 | 19.860 | 19.860 | 357,334 |
| 2024-04-03 | 19.670 | 19.840 | 19.460 | 19.785 | 19.785 | 222,341 |
| 2024-04-02 | 19.490 | 19.855 | 19.350 | 19.770 | 19.770 | 418,222 |
| 2024-03-28 | 19.540 | 19.775 | 19.300 | 19.505 | 19.505 | 430,872 |
| 2024-03-27 | 19.570 | 19.885 | 19.410 | 19.515 | 19.515 | 318,861 |
| 2024-03-26 | 19.075 | 19.555 | 18.890 | 19.545 | 19.545 | 450,037 |
| 2024-03-25 | 19.040 | 19.080 | 18.660 | 19.000 | 19.000 | 359,886 |
| 2024-03-22 | 18.960 | 19.260 | 18.835 | 19.055 | 19.055 | 339,955 |
| 2024-03-21 | 19.130 | 19.460 | 18.870 | 19.015 | 19.015 | 432,008 |
| 2024-03-20 | 18.755 | 19.030 | 18.470 | 18.940 | 18.940 | 297,139 |
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.