Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	29.770	29.800	28.910	29.370	29.370	356,970
2023-09-27	29.790	30.540	29.530	29.920	29.920	334,204
2023-09-26	29.800	30.100	29.460	29.800	29.800	433,335
2023-09-25	30.700	31.600	29.820	30.190	30.190	529,045
2023-09-22	28.560	29.440	28.540	29.440	29.440	439,676
2023-09-21	28.700	28.890	28.130	28.180	28.180	301,503
2023-09-20	28.460	30.160	28.410	28.890	28.890	597,315
2023-09-19	27.640	28.260	27.560	28.260	28.260	303,769
2023-09-18	28.160	28.200	27.310	27.740	27.740	307,539
2023-09-15	29.050	29.230	28.140	28.650	28.650	785,990
2023-09-14	28.400	29.050	28.200	29.040	29.040	312,154
2023-09-13	28.000	28.440	27.730	28.420	28.420	321,211
2023-09-12	27.670	27.850	27.070	27.410	27.410	283,113
2023-09-11	27.900	28.030	27.400	27.820	27.820	146,558
2023-09-08	27.930	27.950	27.520	27.810	27.810	138,509
2023-09-07	27.910	28.370	27.640	27.790	27.790	202,601
2023-09-06	27.830	28.320	27.800	28.110	28.110	199,444
2023-09-05	28.260	28.460	27.960	28.010	28.010	127,325
2023-09-04	28.850	29.070	28.190	28.420	28.420	165,801
2023-09-01	28.000	29.090	27.980	29.000	29.000	336,531
2023-08-31	27.250	28.110	26.930	27.960	27.960	419,487
2023-08-30	28.890	28.900	27.140	27.410	27.410	425,139
2023-08-29	28.810	28.920	28.410	28.920	28.920	211,649
2023-08-28	28.680	28.810	28.290	28.610	28.610	134,589
2023-08-25	27.980	28.600	27.800	28.350	28.350	194,308
2023-08-24	29.180	29.300	28.010	28.140	28.140	319,974
2023-08-23	29.130	29.370	28.670	28.940	28.940	347,732
2023-08-22	27.750	29.970	27.630	29.190	29.190	840,336
2023-08-21	27.090	27.300	26.820	26.900	26.900	168,488
2023-08-18	27.360	27.500	26.830	27.120	27.120	172,198
2023-08-17	27.470	27.580	27.080	27.410	27.410	194,146
2023-08-16	28.020	28.430	27.600	27.600	27.600	180,867
2023-08-15	27.960	28.210	27.840	28.100	28.100	148,187
2023-08-14	27.820	28.290	27.600	28.120	28.120	159,105
2023-08-11	28.270	28.430	27.550	27.810	27.810	237,380
2023-08-10	27.900	28.580	27.760	28.460	28.460	230,185
2023-08-09	28.460	28.480	27.680	27.750	27.750	242,049
2023-08-08	28.260	28.260	27.870	28.070	28.070	190,420
2023-08-07	28.600	28.760	28.210	28.400	28.400	169,457
2023-08-04	28.920	29.010	28.300	28.720	28.720	226,125
2023-08-03	29.600	29.600	28.540	28.870	28.870	244,416
2023-08-02	29.800	30.160	29.610	29.710	29.710	266,877
2023-08-01	30.600	30.660	30.070	30.110	30.110	318,439
2023-07-31	30.090	30.710	29.920	30.600	30.600	386,800
2023-07-28	29.830	30.230	29.510	30.090	30.090	292,670
2023-07-27	30.080	30.350	29.840	30.130	30.130	301,981
2023-07-26	29.560	30.050	29.370	29.900	29.900	455,921
2023-07-25	30.590	30.890	29.140	29.710	29.710	536,317
2023-07-24	29.100	30.580	28.520	30.490	30.490	618,847
2023-07-21	28.000	29.280	27.840	28.780	28.780	749,244
2023-07-20	27.520	27.810	27.040	27.370	27.370	281,712
2023-07-19	26.980	27.890	26.940	27.730	27.730	433,667
2023-07-18	26.000	26.780	25.700	26.780	26.780	410,166
2023-07-17	25.880	26.310	25.560	26.020	26.020	237,004
2023-07-14	26.030	26.240	25.680	26.000	26.000	299,025
2023-07-13	25.940	26.320	25.750	26.070	26.070	293,815
2023-07-12	25.320	26.240	25.240	25.900	25.900	453,117
2023-07-11	25.010	25.180	24.540	25.180	25.180	384,066
2023-07-10	24.240	24.890	24.230	24.880	24.880	340,991
2023-07-07	24.090	24.240	23.730	24.240	24.240	238,647

← NewerPage 14 of 22 · 1,285 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.