Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	20.800	20.950	20.140	20.220	20.220	862,324
2023-01-13	20.660	21.690	20.120	20.790	20.790	1,660,634
2023-01-12	19.250	20.860	18.670	20.520	20.520	4,633,693
2023-01-11	23.870	24.320	23.060	23.870	23.870	903,884
2023-01-10	24.650	24.840	23.310	23.810	23.810	890,365
2023-01-09	25.660	25.660	24.600	24.930	24.930	712,367
2023-01-06	26.800	26.800	25.430	25.790	25.790	717,892
2023-01-05	27.660	28.160	26.940	26.940	26.940	536,677
2023-01-04	27.320	27.970	27.090	27.910	27.910	392,642
2023-01-03	27.140	27.670	26.890	27.150	27.150	384,865
2023-01-02	26.830	27.320	26.680	27.100	27.100	229,928
2022-12-30	27.010	27.010	26.410	26.410	26.410	338,746
2022-12-29	26.180	27.200	25.930	27.200	27.200	337,424
2022-12-28	26.350	26.450	26.050	26.150	26.150	226,303
2022-12-27	26.630	26.710	26.050	26.310	26.310	258,147
2022-12-23	26.200	26.870	26.120	26.570	26.570	305,339
2022-12-22	26.900	27.030	25.790	26.020	26.020	482,598
2022-12-21	25.700	26.800	25.700	26.770	26.770	375,117
2022-12-20	25.800	25.810	25.360	25.480	25.480	385,712
2022-12-19	25.520	26.140	25.450	25.870	25.870	523,306
2022-12-16	25.690	25.750	25.280	25.480	25.480	1,296,991
2022-12-15	26.610	26.610	25.680	25.770	25.770	665,923
2022-12-14	26.220	26.910	25.890	26.820	26.820	638,995
2022-12-13	27.000	27.300	26.400	26.490	26.490	597,704
2022-12-12	26.750	27.080	26.620	26.850	26.850	445,055
2022-12-09	27.000	27.500	26.830	26.960	26.960	441,441
2022-12-08	28.390	28.480	26.160	26.840	26.840	687,018
2022-12-07	27.600	28.470	27.440	28.140	28.140	612,081
2022-12-06	27.550	27.820	27.210	27.480	27.480	684,457
2022-12-05	28.450	28.780	27.990	28.330	28.330	541,021
2022-12-02	27.540	28.650	27.230	28.400	28.400	744,972
2022-12-01	27.000	27.840	26.990	27.550	27.550	754,638
2022-11-30	26.350	26.580	26.050	26.580	26.580	838,559
2022-11-29	26.580	26.910	26.150	26.200	26.200	604,043
2022-11-28	26.510	26.850	26.220	26.370	26.370	456,370
2022-11-25	26.900	26.910	26.230	26.710	26.710	372,549
2022-11-24	26.000	26.970	25.750	26.790	26.790	583,109
2022-11-23	25.500	25.900	25.180	25.850	25.850	455,157
2022-11-22	24.950	25.420	24.640	25.420	25.420	556,271
2022-11-21	25.800	25.880	24.900	25.040	25.040	547,728
2022-11-18	26.090	26.260	25.810	25.920	25.920	459,520
2022-11-17	26.620	26.840	25.880	26.170	26.170	584,376
2022-11-16	27.670	28.350	26.410	26.610	26.610	798,099
2022-11-15	27.740	27.970	27.290	27.690	27.690	387,436
2022-11-14	27.840	28.060	27.210	27.710	27.710	443,932
2022-11-11	27.050	27.760	26.790	27.660	27.660	664,107
2022-11-10	25.820	26.770	24.680	26.770	26.770	791,461
2022-11-09	27.110	27.140	23.820	25.880	25.880	1,245,331
2022-11-08	26.950	27.600	26.050	27.070	27.070	1,557,128
2022-11-07	27.680	27.970	27.290	27.680	27.680	345,489
2022-11-04	27.760	28.360	27.590	27.790	27.790	386,238
2022-11-03	27.690	27.690	27.080	27.540	27.540	422,927
2022-11-02	27.960	28.230	27.410	28.000	28.000	553,614
2022-11-01	28.000	28.580	27.640	27.940	27.940	471,965
2022-10-31	26.150	27.770	25.910	27.770	27.770	931,551
2022-10-28	27.500	27.820	25.590	25.960	25.960	879,664
2022-10-27	26.760	26.850	26.070	26.260	26.260	716,677
2022-10-26	27.110	27.210	26.220	26.820	26.820	576,187
2022-10-25	27.090	27.310	26.760	27.250	27.250	398,727
2022-10-24	26.940	27.080	26.410	27.080	27.080	532,267

← NewerPage 17 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.