Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	41.050	42.960	41.050	41.510	41.510	799,365
2022-07-28	40.700	41.240	39.980	41.040	41.040	380,572
2022-07-27	39.800	40.620	39.470	40.620	40.620	533,544
2022-07-26	40.770	41.000	39.800	39.870	39.870	426,873
2022-07-25	41.140	41.840	40.790	40.870	40.870	527,618
2022-07-22	41.500	42.080	39.820	41.100	41.100	858,417
2022-07-21	41.860	42.050	40.740	41.660	41.660	440,981
2022-07-20	40.940	42.490	40.840	41.730	41.730	585,008
2022-07-19	40.550	40.860	39.960	40.730	40.730	479,277
2022-07-18	39.620	41.100	39.550	40.810	40.810	348,055
2022-07-15	40.040	40.390	39.240	39.580	39.580	561,324
2022-07-14	40.710	41.150	38.830	39.950	39.950	471,048
2022-07-13	40.830	40.880	39.440	40.780	40.780	423,651
2022-07-12	41.240	41.240	40.470	40.860	40.860	323,133
2022-07-11	41.580	42.040	41.100	41.480	41.480	366,907
2022-07-08	41.700	42.020	40.060	41.940	41.940	764,333
2022-07-07	42.580	43.250	42.000	43.210	43.210	254,299
2022-07-06	43.420	44.460	42.480	42.500	42.500	360,037
2022-07-05	42.800	43.480	41.760	42.730	42.730	404,508
2022-07-04	42.500	42.620	41.820	42.320	42.320	193,678
2022-07-01	41.420	42.330	40.750	42.330	42.330	438,415
2022-06-30	42.520	42.800	41.410	41.900	41.900	436,633
2022-06-29	43.580	43.970	42.560	43.050	43.050	410,141
2022-06-28	44.070	44.900	43.840	44.050	44.050	226,522
2022-06-27	45.560	46.000	43.880	44.220	44.220	358,271
2022-06-24	43.800	45.190	43.230	44.980	44.980	388,455
2022-06-23	44.010	44.110	42.760	43.820	43.820	299,886
2022-06-22	42.790	43.230	41.490	43.040	43.040	238,676
2022-06-21	43.240	44.190	43.030	43.270	43.270	263,475
2022-06-20	42.550	43.840	42.370	43.300	43.300	201,010
2022-06-17	42.530	43.010	42.260	42.530	42.530	607,405
2022-06-16	43.810	44.100	41.710	42.490	42.490	435,337
2022-06-15	44.400	45.380	44.130	44.130	44.130	384,723
2022-06-14	44.780	45.860	43.820	44.060	44.060	466,258
2022-06-13	44.780	45.100	43.940	44.510	44.510	427,788
2022-06-10	46.570	47.280	45.230	45.450	45.450	577,679
2022-06-09	47.400	47.980	46.550	46.630	46.630	446,219
2022-06-08	48.000	48.430	47.110	47.810	47.810	380,638
2022-06-07	47.350	48.060	46.560	47.840	47.840	327,879
2022-06-06	46.960	48.560	46.960	47.770	47.770	223,211
2022-06-03	48.130	48.250	46.440	46.960	46.960	271,810
2022-06-02	48.290	48.720	47.340	47.930	47.930	271,660
2022-06-01	48.860	49.070	48.440	48.440	48.440	301,880
2022-05-31	48.500	49.020	47.700	48.750	48.750	627,610
2022-05-30	47.990	48.840	47.680	48.720	48.720	264,182
2022-05-27	48.660	49.340	48.030	48.430	48.430	333,828
2022-05-26	48.040	49.400	48.040	48.470	48.470	322,850
2022-05-25	47.200	48.510	46.790	48.050	48.050	308,003
2022-05-24	47.650	48.080	46.290	46.850	46.850	400,422
2022-05-23	48.450	49.260	47.420	48.410	48.410	499,309
2022-05-20	47.780	50.240	46.900	47.750	47.750	949,689
2022-05-19	45.200	48.710	45.000	47.930	47.930	796,220
2022-05-18	45.310	46.280	44.700	45.610	45.610	471,998
2022-05-17	44.190	45.880	43.940	45.230	45.230	558,081
2022-05-16	44.000	45.620	43.460	44.190	44.190	538,252
2022-05-13	42.600	44.700	42.110	43.660	43.660	565,452
2022-05-12	39.550	42.600	38.500	42.290	42.290	1,499,446
2022-05-11	44.140	44.380	40.150	41.610	41.610	1,128,356
2022-05-10	44.500	45.500	42.790	43.850	43.850	718,300
2022-05-09	48.980	49.130	44.010	44.010	44.010	1,046,688

← NewerPage 19 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.