Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	25.130	25.130	24.040	24.040	24.040	385,935
2023-07-05	25.610	25.610	25.020	25.150	25.150	276,240
2023-07-04	25.380	25.760	25.350	25.730	25.730	275,719
2023-07-03	25.920	26.010	25.050	25.310	25.310	300,540
2023-06-30	26.060	26.270	25.660	25.880	25.880	284,398
2023-06-29	26.110	26.670	25.850	26.070	26.070	266,854
2023-06-28	25.500	26.320	25.490	26.190	26.190	393,608
2023-06-27	25.800	25.960	24.810	25.330	25.330	367,443
2023-06-26	25.360	25.920	25.220	25.740	25.740	230,654
2023-06-23	25.900	26.220	25.100	25.320	25.320	331,410
2023-06-22	25.300	26.390	25.200	26.130	26.130	527,201
2023-06-21	25.730	26.160	25.330	25.430	25.430	340,103
2023-06-20	26.540	26.660	25.760	25.860	25.860	320,724
2023-06-19	26.450	26.850	26.350	26.650	26.650	293,966
2023-06-16	26.210	27.080	26.190	26.610	26.610	706,868
2023-06-15	26.640	26.920	25.960	26.120	26.120	362,539
2023-06-14	26.120	27.020	26.030	26.670	26.670	370,578
2023-06-13	26.850	27.000	25.820	26.190	26.190	383,541
2023-06-12	26.100	26.770	25.980	26.520	26.520	575,088
2023-06-09	26.310	26.410	25.720	25.750	25.750	461,339
2023-06-08	26.700	27.130	26.250	26.250	26.250	484,371
2023-06-07	28.480	28.560	27.020	27.020	27.020	669,832
2023-06-06	27.720	28.430	27.700	28.330	28.330	477,771
2023-06-05	27.460	28.000	27.230	27.540	27.540	400,782
2023-06-02	27.800	28.080	26.980	27.400	27.400	471,390
2023-06-01	26.750	27.540	26.750	27.400	27.400	477,455
2023-05-31	26.190	26.760	26.100	26.530	26.530	825,740
2023-05-30	25.260	26.580	25.260	26.390	26.390	666,812
2023-05-29	25.300	25.550	25.170	25.250	25.250	336,444
2023-05-26	24.220	25.310	24.070	25.200	25.200	463,661
2023-05-25	24.270	24.970	24.100	24.170	24.170	418,167
2023-05-24	25.310	25.370	23.970	24.210	24.210	700,587
2023-05-23	24.660	25.850	24.660	25.450	25.450	528,757
2023-05-22	24.580	25.800	24.560	24.810	24.810	530,379
2023-05-19	23.810	24.850	23.200	24.460	24.460	839,292
2023-05-18	25.180	25.510	23.870	24.620	24.620	678,793
2023-05-17	23.300	26.060	22.550	25.110	25.110	1,388,877
2023-05-16	26.580	26.630	25.370	25.400	25.400	448,265
2023-05-15	26.120	27.060	26.090	26.510	26.510	450,749
2023-05-12	26.910	26.980	25.890	26.090	26.090	373,556
2023-05-11	26.740	27.020	26.640	26.720	26.720	462,885
2023-05-10	26.940	27.110	26.410	26.500	26.500	515,350
2023-05-09	26.850	27.130	26.800	26.870	26.870	647,757
2023-05-08	26.600	26.860	26.400	26.860	26.860	193,786
2023-05-05	26.400	26.880	26.340	26.620	26.620	378,029
2023-05-04	26.290	26.390	26.020	26.360	26.360	466,494
2023-05-03	26.470	26.620	26.110	26.210	26.210	464,835
2023-05-02	26.400	26.650	26.320	26.380	26.380	415,292
2023-04-28	26.260	26.640	25.750	26.490	26.490	632,547
2023-04-27	25.380	26.300	25.380	26.200	26.200	646,805
2023-04-26	25.420	25.870	25.200	25.650	25.650	574,483
2023-04-25	25.420	25.820	25.130	25.520	25.520	511,999
2023-04-24	25.400	25.780	25.390	25.540	25.540	401,286
2023-04-21	24.510	25.530	24.510	25.370	25.370	594,940
2023-04-20	24.950	24.990	24.660	24.690	24.690	440,201
2023-04-19	24.390	24.940	24.390	24.930	24.930	444,160
2023-04-18	24.060	24.880	23.960	24.560	24.560	678,979
2023-04-17	23.420	24.050	23.420	24.040	24.040	293,497
2023-04-14	24.060	24.070	23.390	23.430	23.430	504,553
2023-04-13	24.040	24.130	23.470	24.020	24.020	536,460

← NewerPage 15 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.