Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	47.420	50.080	46.810	49.500	49.500	1,132,174
2022-05-05	47.000	48.450	46.430	47.580	47.580	1,107,935
2022-05-04	42.960	47.250	42.280	46.610	46.610	1,204,844
2022-05-03	43.000	43.060	42.170	42.790	42.790	372,646
2022-05-02	42.800	43.440	39.620	42.770	42.770	553,420
2022-04-29	41.680	43.160	41.060	43.150	43.150	786,252
2022-04-28	40.380	41.650	39.890	41.270	41.270	471,191
2022-04-27	40.750	42.030	40.050	40.250	40.250	667,697
2022-04-26	42.450	43.180	40.350	40.350	40.350	930,155
2022-04-25	38.390	45.180	37.780	42.080	42.080	2,936,334
2022-04-22	34.200	39.580	33.840	38.430	38.430	2,629,012
2022-04-21	35.210	35.280	34.080	34.560	34.560	800,661
2022-04-20	36.700	36.830	34.930	35.090	35.090	714,324
2022-04-19	36.940	36.940	35.580	36.630	36.630	694,153
2022-04-14	37.910	38.080	36.460	37.240	37.240	525,401
2022-04-13	39.320	39.360	37.770	37.770	37.770	535,752
2022-04-12	39.050	39.870	38.780	39.320	39.320	327,630
2022-04-11	39.000	40.180	38.360	39.290	39.290	544,575
2022-04-08	40.000	40.200	39.110	39.290	39.290	337,064
2022-04-07	40.050	40.780	39.560	39.620	39.620	316,018
2022-04-06	42.250	42.560	39.880	39.940	39.940	470,524
2022-04-05	42.430	42.990	42.200	42.490	42.490	464,695
2022-04-04	40.470	42.040	40.420	41.830	41.830	333,145
2022-04-01	40.470	40.610	39.640	40.280	40.280	567,527
2022-03-31	41.130	42.000	39.950	39.950	39.950	660,006
2022-03-30	41.070	41.150	40.180	40.640	40.640	488,933
2022-03-29	39.820	40.960	39.820	40.960	40.960	621,108
2022-03-28	39.860	40.200	39.430	39.500	39.500	478,275
2022-03-25	40.150	40.960	39.560	39.910	39.910	392,897
2022-03-24	41.660	41.660	39.450	39.760	39.760	570,151
2022-03-23	42.200	42.450	41.380	41.580	41.580	512,450
2022-03-22	39.800	42.250	39.400	41.900	41.900	839,575
2022-03-21	39.740	39.900	38.940	39.710	39.710	467,581
2022-03-18	38.800	39.800	37.970	39.740	39.740	1,065,417
2022-03-17	40.070	40.230	38.290	38.800	38.800	442,913
2022-03-16	38.350	39.840	37.900	39.840	39.840	1,004,791
2022-03-15	40.190	40.280	37.710	37.800	37.800	910,322
2022-03-14	41.580	41.590	40.390	40.420	40.420	477,588
2022-03-11	41.000	42.820	40.910	41.170	41.170	745,187
2022-03-10	42.120	42.170	40.610	40.710	40.710	432,625
2022-03-09	40.780	41.990	40.060	41.990	41.990	627,433
2022-03-08	41.000	41.810	39.250	39.600	39.600	696,950
2022-03-07	40.500	41.830	39.770	41.050	41.050	700,658
2022-03-04	43.870	44.520	41.510	41.780	41.780	716,804
2022-03-03	47.390	47.490	43.910	44.130	44.130	618,136
2022-03-02	47.140	48.180	46.180	47.330	47.330	594,060
2022-03-01	48.400	48.670	47.190	47.320	47.320	745,369
2022-02-28	45.880	48.720	45.600	48.350	48.350	944,906
2022-02-25	45.870	46.700	45.400	46.540	46.540	503,749
2022-02-24	44.750	46.180	44.390	45.500	45.500	873,534
2022-02-23	47.230	48.210	46.540	46.540	46.540	475,059
2022-02-22	44.230	47.740	44.040	47.290	47.290	662,550
2022-02-21	45.600	45.770	44.720	44.990	44.990	479,909
2022-02-18	43.790	46.940	43.250	45.640	45.640	1,206,700
2022-02-17	45.710	46.110	43.770	44.080	44.080	663,295
2022-02-16	48.730	48.880	45.530	45.660	45.660	946,154
2022-02-15	50.300	50.820	48.480	48.490	48.490	712,366
2022-02-14	49.570	51.500	48.970	50.440	50.440	586,560
2022-02-11	50.420	50.940	49.460	50.400	50.400	444,213
2022-02-10	50.060	51.180	49.840	50.740	50.740	469,044

← NewerPage 20 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.