Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 18.900 | 19.055 | 18.570 | 18.870 | 18.870 | 448,720 |
| 2024-03-18 | 19.160 | 19.630 | 18.990 | 18.990 | 18.990 | 439,147 |
| 2024-03-15 | 19.110 | 19.250 | 18.825 | 18.970 | 18.970 | 2,461,966 |
| 2024-03-14 | 19.940 | 20.110 | 18.760 | 19.175 | 19.175 | 895,154 |
| 2024-03-13 | 19.600 | 20.110 | 19.330 | 19.830 | 19.830 | 585,369 |
| 2024-03-12 | 19.350 | 19.860 | 19.255 | 19.600 | 19.600 | 565,034 |
| 2024-03-11 | 19.330 | 19.470 | 18.965 | 19.380 | 19.380 | 549,998 |
| 2024-03-08 | 20.120 | 20.260 | 19.395 | 19.420 | 19.420 | 536,799 |
| 2024-03-07 | 20.160 | 20.160 | 19.640 | 20.130 | 20.130 | 644,044 |
| 2024-03-06 | 20.360 | 20.490 | 20.180 | 20.310 | 20.310 | 391,195 |
| 2024-03-05 | 20.520 | 20.750 | 20.300 | 20.360 | 20.360 | 397,723 |
| 2024-03-04 | 20.900 | 20.900 | 20.240 | 20.690 | 20.690 | 729,367 |
| 2024-03-01 | 21.250 | 21.320 | 20.870 | 20.870 | 20.870 | 445,085 |
| 2024-02-29 | 21.340 | 21.640 | 21.060 | 21.200 | 21.200 | 604,509 |
| 2024-02-28 | 21.400 | 21.470 | 21.040 | 21.380 | 21.380 | 348,586 |
| 2024-02-27 | 21.820 | 21.880 | 21.400 | 21.410 | 21.410 | 477,759 |
| 2024-02-26 | 22.150 | 22.230 | 21.440 | 21.900 | 21.900 | 393,230 |
| 2024-02-23 | 22.520 | 22.590 | 22.040 | 22.150 | 22.150 | 366,673 |
| 2024-02-22 | 22.700 | 22.910 | 22.400 | 22.510 | 22.510 | 403,615 |
| 2024-02-21 | 22.730 | 22.850 | 22.130 | 22.600 | 22.600 | 609,196 |
| 2024-02-20 | 23.690 | 23.780 | 22.900 | 22.980 | 22.980 | 571,444 |
| 2024-02-19 | 23.830 | 23.990 | 23.490 | 23.800 | 23.800 | 505,048 |
| 2024-02-16 | 24.600 | 24.600 | 23.840 | 24.250 | 24.250 | 493,573 |
| 2024-02-15 | 24.470 | 24.590 | 24.020 | 24.470 | 24.470 | 470,040 |
| 2024-02-14 | 23.320 | 24.460 | 23.190 | 24.390 | 24.390 | 631,601 |
| 2024-02-13 | 23.440 | 23.820 | 23.100 | 23.570 | 23.570 | 640,640 |
| 2024-02-12 | 22.750 | 24.020 | 22.500 | 23.650 | 23.650 | 846,889 |
| 2024-02-09 | 21.610 | 24.040 | 21.610 | 22.670 | 22.670 | 1,935,113 |
| 2024-02-08 | 19.470 | 20.510 | 19.470 | 19.920 | 19.920 | 671,791 |
| 2024-02-07 | 19.810 | 19.920 | 19.360 | 19.420 | 19.420 | 510,812 |
| 2024-02-06 | 20.400 | 20.460 | 19.560 | 19.885 | 19.885 | 489,973 |
| 2024-02-05 | 20.200 | 20.740 | 20.200 | 20.380 | 20.380 | 270,615 |
| 2024-02-02 | 20.270 | 20.570 | 20.200 | 20.200 | 20.200 | 394,603 |
| 2024-02-01 | 20.370 | 20.450 | 19.990 | 20.210 | 20.210 | 349,098 |
| 2024-01-31 | 20.290 | 20.740 | 20.220 | 20.510 | 20.510 | 491,224 |
| 2024-01-30 | 20.310 | 20.610 | 19.945 | 20.330 | 20.330 | 349,261 |
| 2024-01-29 | 20.290 | 20.340 | 19.725 | 20.340 | 20.340 | 369,661 |
| 2024-01-26 | 20.350 | 21.040 | 20.340 | 20.480 | 20.480 | 432,751 |
| 2024-01-25 | 20.610 | 20.750 | 20.090 | 20.360 | 20.360 | 463,064 |
| 2024-01-24 | 20.720 | 21.210 | 20.550 | 20.770 | 20.770 | 469,480 |
| 2024-01-23 | 20.200 | 20.680 | 20.130 | 20.440 | 20.440 | 755,081 |
| 2024-01-22 | 19.975 | 20.040 | 19.625 | 20.000 | 20.000 | 447,790 |
| 2024-01-19 | 19.735 | 20.210 | 19.420 | 19.815 | 19.815 | 698,262 |
| 2024-01-18 | 19.755 | 19.930 | 18.975 | 19.835 | 19.835 | 727,770 |
| 2024-01-17 | 20.780 | 20.820 | 19.100 | 19.640 | 19.640 | 1,335,091 |
| 2024-01-16 | 22.150 | 22.150 | 20.640 | 20.820 | 20.820 | 765,862 |
| 2024-01-15 | 21.900 | 22.520 | 21.900 | 22.450 | 22.450 | 481,811 |
| 2024-01-12 | 21.840 | 22.110 | 21.390 | 22.030 | 22.030 | 459,521 |
| 2024-01-11 | 22.390 | 22.450 | 21.740 | 21.840 | 21.840 | 378,054 |
| 2024-01-10 | 22.600 | 22.700 | 22.300 | 22.300 | 22.300 | 281,768 |
| 2024-01-09 | 22.770 | 22.820 | 22.470 | 22.630 | 22.630 | 205,174 |
| 2024-01-08 | 22.390 | 22.770 | 22.060 | 22.770 | 22.770 | 360,523 |
| 2024-01-05 | 22.800 | 22.850 | 21.560 | 22.390 | 22.390 | 780,132 |
| 2024-01-04 | 23.130 | 23.270 | 22.910 | 23.130 | 23.130 | 228,771 |
| 2024-01-03 | 23.520 | 23.570 | 22.940 | 23.160 | 23.160 | 272,328 |
| 2024-01-02 | 23.300 | 23.730 | 23.290 | 23.510 | 23.510 | 349,893 |
| 2023-12-29 | 23.110 | 23.300 | 22.860 | 23.110 | 23.110 | 318,074 |
| 2023-12-28 | 23.350 | 23.440 | 23.080 | 23.090 | 23.090 | 317,181 |
| 2023-12-27 | 23.700 | 23.880 | 23.220 | 23.340 | 23.340 | 350,575 |
| 2023-12-22 | 23.300 | 23.760 | 22.090 | 23.730 | 23.730 | 734,050 |
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.