Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	26.940	27.400	26.430	26.710	26.710	496,608
2022-10-20	26.450	27.150	26.200	27.150	27.150	770,050
2022-10-19	27.260	27.260	26.580	26.580	26.580	429,126
2022-10-18	27.200	27.560	27.050	27.150	27.150	856,692
2022-10-17	26.400	27.120	26.370	27.120	27.120	473,904
2022-10-14	26.910	27.060	26.460	26.510	26.510	383,788
2022-10-13	26.360	26.740	25.460	26.470	26.470	531,777
2022-10-12	27.450	27.450	26.120	26.420	26.420	572,695
2022-10-11	27.930	28.080	27.330	27.540	27.540	487,946
2022-10-10	27.940	28.820	27.850	28.340	28.340	667,785
2022-10-07	28.400	28.550	27.800	28.210	28.210	609,107
2022-10-06	28.800	29.580	28.520	28.860	28.860	849,621
2022-10-05	29.450	29.450	27.930	28.280	28.280	788,863
2022-10-04	29.320	29.840	29.140	29.500	29.500	1,085,430
2022-10-03	28.000	29.110	27.770	28.750	28.750	575,328
2022-09-30	28.280	28.840	28.180	28.320	28.320	960,918
2022-09-29	30.900	31.000	28.360	28.360	28.360	858,330
2022-09-28	31.190	31.820	30.370	31.270	31.270	925,206
2022-09-27	31.140	31.920	30.920	31.470	31.470	498,348
2022-09-26	30.530	31.260	30.140	30.770	30.770	503,227
2022-09-23	30.670	31.200	29.540	30.660	30.660	877,969
2022-09-22	31.530	32.140	30.520	30.520	30.520	890,130
2022-09-21	33.240	33.550	32.430	32.730	32.730	525,209
2022-09-20	33.760	34.260	33.070	33.240	33.240	551,361
2022-09-19	33.750	34.030	33.320	33.720	33.720	296,897
2022-09-16	34.440	34.920	33.890	34.220	34.220	797,613
2022-09-15	35.450	35.450	34.270	34.590	34.590	608,982
2022-09-14	35.700	36.210	35.280	35.450	35.450	562,384
2022-09-13	38.020	38.380	35.810	35.810	35.810	706,711
2022-09-12	37.150	37.880	35.880	37.560	37.560	704,044
2022-09-09	36.310	37.180	36.310	36.510	36.510	641,032
2022-09-08	36.660	36.850	34.860	36.240	36.240	2,565,225
2022-09-07	42.500	43.930	36.000	36.000	36.000	3,290,587
2022-09-06	43.590	44.150	43.010	43.500	43.500	363,459
2022-09-05	44.100	44.230	42.900	43.280	43.280	301,084
2022-09-02	44.240	44.920	43.520	44.920	44.920	381,392
2022-09-01	45.550	45.550	43.730	43.890	43.890	501,587
2022-08-31	45.860	46.570	45.240	46.010	46.010	546,829
2022-08-30	44.530	45.980	44.500	45.540	45.540	364,889
2022-08-29	44.060	44.990	43.600	44.330	44.330	465,438
2022-08-26	43.030	47.100	42.790	44.500	44.500	1,167,797
2022-08-25	42.310	43.820	41.810	43.040	43.040	396,120
2022-08-24	41.760	42.220	41.120	42.120	42.120	316,684
2022-08-23	42.120	43.000	41.730	41.870	41.870	392,082
2022-08-22	43.700	43.790	42.590	42.620	42.620	414,619
2022-08-19	45.260	45.350	43.670	43.990	43.990	361,205
2022-08-18	45.580	45.690	45.100	45.390	45.390	286,406
2022-08-17	45.340	45.680	44.420	45.580	45.580	418,691
2022-08-16	46.060	46.160	44.720	45.270	45.270	376,020
2022-08-15	45.670	45.990	45.370	45.860	45.860	268,029
2022-08-12	46.100	46.170	45.040	45.670	45.670	394,252
2022-08-11	45.520	46.540	45.140	46.010	46.010	355,515
2022-08-10	44.550	45.350	44.070	45.190	45.190	377,253
2022-08-09	46.310	46.560	44.470	44.910	44.910	446,044
2022-08-08	46.800	47.080	45.370	46.270	46.270	654,129
2022-08-05	47.130	48.240	45.880	46.450	46.450	1,056,769
2022-08-04	42.240	50.920	41.870	46.690	46.690	2,784,524
2022-08-03	40.260	42.080	40.180	42.080	42.080	634,621
2022-08-02	41.870	42.160	40.260	40.260	40.260	393,451
2022-08-01	41.440	42.140	41.070	41.890	41.890	319,832

← NewerPage 18 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.