Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	23.810	24.450	23.700	24.080	24.080	310,526
2023-12-20	23.940	24.270	23.740	24.020	24.020	302,546
2023-12-19	23.730	24.230	23.730	24.020	24.020	323,135
2023-12-18	23.750	23.810	23.410	23.730	23.730	377,018
2023-12-15	23.880	24.190	23.830	23.920	23.920	790,477
2023-12-14	23.800	24.120	23.450	23.880	23.880	357,894
2023-12-13	23.290	23.480	23.090	23.420	23.420	405,116
2023-12-12	24.030	24.060	23.110	23.320	23.320	536,139
2023-12-11	24.390	24.760	23.230	24.050	24.050	935,530
2023-12-08	24.900	24.950	23.910	24.300	24.300	593,217
2023-12-07	24.610	24.950	24.320	24.910	24.910	405,094
2023-12-06	24.850	25.060	24.320	24.890	24.890	332,006
2023-12-05	25.090	25.180	24.830	24.830	24.830	348,293
2023-12-04	25.930	26.130	24.980	25.020	25.020	421,139
2023-12-01	25.700	26.040	25.280	25.900	25.900	498,481
2023-11-30	26.570	26.730	25.150	26.130	26.130	608,265
2023-11-29	26.750	27.180	26.220	26.500	26.500	545,615
2023-11-28	27.350	27.550	26.450	26.780	26.780	1,266,423
2023-11-27	29.600	29.810	29.420	29.420	29.420	155,839
2023-11-24	29.530	29.810	29.230	29.650	29.650	136,044
2023-11-23	30.010	30.120	29.200	29.640	29.640	119,877
2023-11-22	30.210	30.520	29.950	30.000	30.000	221,667
2023-11-21	30.010	30.460	30.010	30.260	30.260	335,479
2023-11-20	29.660	30.380	29.520	30.130	30.130	186,259
2023-11-17	29.620	30.240	29.500	29.730	29.730	159,718
2023-11-16	29.750	30.560	29.610	29.610	29.610	355,281
2023-11-15	30.100	30.700	29.860	29.950	29.950	249,885
2023-11-14	29.340	30.250	29.280	30.050	30.050	282,808
2023-11-13	29.250	29.640	28.890	29.480	29.480	207,395
2023-11-10	29.200	29.660	28.950	29.150	29.150	296,860
2023-11-09	28.460	29.600	28.440	29.520	29.520	322,145
2023-11-08	28.400	28.860	28.000	28.550	28.550	272,673
2023-11-07	28.030	28.480	27.600	28.400	28.400	224,486
2023-11-06	28.370	28.790	28.080	28.100	28.100	260,256
2023-11-03	27.940	28.490	27.730	28.370	28.370	329,493
2023-11-02	27.300	28.290	27.300	27.880	27.880	280,976
2023-11-01	26.960	27.230	26.700	27.090	27.090	295,440
2023-10-31	26.320	27.210	26.200	26.880	26.880	347,602
2023-10-30	27.370	27.580	26.150	26.400	26.400	459,255
2023-10-27	28.530	29.270	26.950	27.180	27.180	981,179
2023-10-26	25.500	26.100	25.000	25.940	25.940	385,013
2023-10-25	26.640	26.680	25.570	25.900	25.900	389,510
2023-10-24	26.700	26.960	26.600	26.860	26.860	235,048
2023-10-23	26.700	26.850	26.050	26.780	26.780	246,178
2023-10-20	27.080	27.080	26.370	26.590	26.590	312,002
2023-10-19	27.730	27.730	26.710	27.370	27.370	213,389
2023-10-18	27.640	27.800	27.360	27.710	27.710	206,165
2023-10-17	29.000	29.480	27.370	27.720	27.720	479,180
2023-10-16	28.750	29.500	28.430	29.000	29.000	324,137
2023-10-13	28.690	29.210	28.470	28.750	28.750	362,379
2023-10-12	27.330	28.640	27.320	28.640	28.640	549,278
2023-10-11	27.140	27.640	26.660	26.890	26.890	344,884
2023-10-10	28.870	28.870	26.300	27.420	27.420	818,947
2023-10-09	28.390	29.140	28.330	28.870	28.870	208,308
2023-10-06	28.280	28.630	27.740	28.630	28.630	364,094
2023-10-05	28.980	29.040	28.120	28.150	28.150	285,815
2023-10-04	28.750	29.010	28.460	28.820	28.820	304,326
2023-10-03	29.940	30.070	28.800	28.870	28.870	290,246
2023-10-02	30.670	30.720	29.720	30.000	30.000	302,074
2023-09-29	29.670	31.020	29.670	30.760	30.760	415,929

← NewerPage 13 of 22 · 1,281 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.