Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	23.870	24.280	23.810	24.040	24.040	526,398
2023-04-11	23.880	24.180	23.730	23.910	23.910	513,733
2023-04-06	23.150	23.700	23.110	23.690	23.690	423,981
2023-04-05	23.130	23.330	22.930	23.150	23.150	599,102
2023-04-04	23.960	24.160	23.140	23.200	23.200	868,251
2023-04-03	24.460	24.760	23.480	23.830	23.830	788,943
2023-03-31	24.050	24.540	23.890	24.460	24.460	636,441
2023-03-30	23.400	24.070	23.370	24.010	24.010	726,773
2023-03-29	22.110	23.270	22.100	23.270	23.270	772,907
2023-03-28	22.400	22.410	21.520	21.990	21.990	819,828
2023-03-27	21.970	22.470	21.930	22.340	22.340	597,351
2023-03-24	22.030	22.440	21.780	21.950	21.950	1,056,851
2023-03-23	22.030	22.570	21.500	22.160	22.160	1,074,309
2023-03-22	23.020	23.630	22.130	22.150	22.150	805,559
2023-03-21	23.000	23.080	22.120	22.150	22.150	873,704
2023-03-20	23.250	23.270	22.550	22.760	22.760	870,150
2023-03-17	23.460	23.620	22.990	23.400	23.400	1,313,088
2023-03-16	22.510	23.760	22.130	23.380	23.380	1,186,863
2023-03-15	22.710	22.770	21.890	22.240	22.240	1,075,285
2023-03-14	22.500	23.110	22.500	22.820	22.820	602,782
2023-03-13	22.600	22.820	21.940	22.590	22.590	847,740
2023-03-10	22.840	23.020	22.430	22.760	22.760	939,425
2023-03-09	22.160	23.330	21.810	23.100	23.100	888,697
2023-03-08	21.380	22.210	21.000	22.190	22.190	693,958
2023-03-07	21.860	22.100	21.540	21.640	21.640	718,461
2023-03-06	21.570	21.950	21.190	21.920	21.920	659,277
2023-03-03	20.960	21.590	20.850	21.490	21.490	647,670
2023-03-02	20.500	20.970	20.130	20.890	20.890	509,811
2023-03-01	21.190	21.490	20.480	20.660	20.660	776,081
2023-02-28	20.530	21.230	20.330	20.880	20.880	6,614,286
2023-02-27	20.090	20.960	19.990	20.740	20.740	761,616
2023-02-24	20.240	20.320	19.975	20.180	20.180	553,719
2023-02-23	20.340	20.390	19.800	20.150	20.150	657,828
2023-02-22	20.290	20.680	20.230	20.330	20.330	615,273
2023-02-21	20.560	20.600	20.110	20.370	20.370	725,622
2023-02-20	20.490	20.920	20.250	20.790	20.790	424,691
2023-02-17	19.995	20.810	19.750	20.430	20.430	851,600
2023-02-16	19.980	20.290	19.595	19.685	19.685	798,778
2023-02-15	19.915	20.060	19.590	19.835	19.835	674,437
2023-02-14	20.300	20.560	19.900	19.900	19.900	659,843
2023-02-13	20.270	20.350	20.020	20.260	20.260	447,078
2023-02-10	21.010	21.300	20.220	20.260	20.260	754,619
2023-02-09	21.100	21.420	20.810	21.170	21.170	612,291
2023-02-08	20.940	21.160	20.290	20.900	20.900	739,754
2023-02-07	20.600	21.350	20.600	20.880	20.880	699,122
2023-02-06	20.860	21.040	20.310	20.730	20.730	891,835
2023-02-03	20.570	21.070	20.180	21.040	21.040	1,113,944
2023-02-02	19.150	20.990	19.030	20.570	20.570	1,332,812
2023-02-01	18.955	19.135	18.730	18.850	18.850	708,464
2023-01-31	18.365	19.120	18.060	18.930	18.930	984,659
2023-01-30	19.090	19.285	18.790	19.235	19.235	748,884
2023-01-27	18.700	19.180	18.595	19.165	19.165	767,513
2023-01-26	19.095	19.365	18.760	18.835	18.835	776,921
2023-01-25	19.600	19.600	18.800	19.020	19.020	674,426
2023-01-24	19.400	19.710	19.130	19.605	19.605	663,615
2023-01-23	19.380	19.845	18.965	19.580	19.580	546,403
2023-01-20	19.590	19.780	18.640	19.210	19.210	1,010,698
2023-01-19	19.200	19.830	19.055	19.230	19.230	978,246
2023-01-18	20.200	20.960	19.730	19.755	19.755	809,235
2023-01-17	20.110	20.380	19.480	20.050	20.050	1,171,939

← NewerPage 16 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.