Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UBI.PA stock page

Ubisoft Entertainment historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-0625.13025.13024.04024.04024.040385,935
2023-07-0525.61025.61025.02025.15025.150276,240
2023-07-0425.38025.76025.35025.73025.730275,719
2023-07-0325.92026.01025.05025.31025.310300,540
2023-06-3026.06026.27025.66025.88025.880284,398
2023-06-2926.11026.67025.85026.07026.070266,854
2023-06-2825.50026.32025.49026.19026.190393,608
2023-06-2725.80025.96024.81025.33025.330367,443
2023-06-2625.36025.92025.22025.74025.740230,654
2023-06-2325.90026.22025.10025.32025.320331,410
2023-06-2225.30026.39025.20026.13026.130527,201
2023-06-2125.73026.16025.33025.43025.430340,103
2023-06-2026.54026.66025.76025.86025.860320,724
2023-06-1926.45026.85026.35026.65026.650293,966
2023-06-1626.21027.08026.19026.61026.610706,868
2023-06-1526.64026.92025.96026.12026.120362,539
2023-06-1426.12027.02026.03026.67026.670370,578
2023-06-1326.85027.00025.82026.19026.190383,541
2023-06-1226.10026.77025.98026.52026.520575,088
2023-06-0926.31026.41025.72025.75025.750461,339
2023-06-0826.70027.13026.25026.25026.250484,371
2023-06-0728.48028.56027.02027.02027.020669,832
2023-06-0627.72028.43027.70028.33028.330477,771
2023-06-0527.46028.00027.23027.54027.540400,782
2023-06-0227.80028.08026.98027.40027.400471,390
2023-06-0126.75027.54026.75027.40027.400477,455
2023-05-3126.19026.76026.10026.53026.530825,740
2023-05-3025.26026.58025.26026.39026.390666,812
2023-05-2925.30025.55025.17025.25025.250336,444
2023-05-2624.22025.31024.07025.20025.200463,661
2023-05-2524.27024.97024.10024.17024.170418,167
2023-05-2425.31025.37023.97024.21024.210700,587
2023-05-2324.66025.85024.66025.45025.450528,757
2023-05-2224.58025.80024.56024.81024.810530,379
2023-05-1923.81024.85023.20024.46024.460839,292
2023-05-1825.18025.51023.87024.62024.620678,793
2023-05-1723.30026.06022.55025.11025.1101,388,877
2023-05-1626.58026.63025.37025.40025.400448,265
2023-05-1526.12027.06026.09026.51026.510450,749
2023-05-1226.91026.98025.89026.09026.090373,556
2023-05-1126.74027.02026.64026.72026.720462,885
2023-05-1026.94027.11026.41026.50026.500515,350
2023-05-0926.85027.13026.80026.87026.870647,757
2023-05-0826.60026.86026.40026.86026.860193,786
2023-05-0526.40026.88026.34026.62026.620378,029
2023-05-0426.29026.39026.02026.36026.360466,494
2023-05-0326.47026.62026.11026.21026.210464,835
2023-05-0226.40026.65026.32026.38026.380415,292
2023-04-2826.26026.64025.75026.49026.490632,547
2023-04-2725.38026.30025.38026.20026.200646,805
2023-04-2625.42025.87025.20025.65025.650574,483
2023-04-2525.42025.82025.13025.52025.520511,999
2023-04-2425.40025.78025.39025.54025.540401,286
2023-04-2124.51025.53024.51025.37025.370594,940
2023-04-2024.95024.99024.66024.69024.690440,201
2023-04-1924.39024.94024.39024.93024.930444,160
2023-04-1824.06024.88023.96024.56024.560678,979
2023-04-1723.42024.05023.42024.04024.040293,497
2023-04-1424.06024.07023.39023.43023.430504,553
2023-04-1324.04024.13023.47024.02024.020536,460
← NewerPage 15 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.