Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.640	51.900	47.940	49.750	49.750	1,013,421
2022-02-08	50.540	50.900	49.310	50.440	50.440	392,139
2022-02-07	50.980	51.020	49.750	50.560	50.560	361,098
2022-02-04	51.200	51.820	49.560	50.760	50.760	373,622
2022-02-03	51.500	52.040	50.500	50.860	50.860	482,916
2022-02-02	52.120	52.140	51.060	51.620	51.620	634,451
2022-02-01	51.800	52.680	51.340	52.280	52.280	909,136
2022-01-31	49.070	50.960	48.780	50.740	50.740	546,615
2022-01-28	49.070	49.490	48.380	48.790	48.790	525,891
2022-01-27	48.240	49.300	47.300	48.880	48.880	492,930
2022-01-26	47.650	49.780	47.650	48.540	48.540	489,118
2022-01-25	50.060	50.880	47.530	47.530	47.530	935,781
2022-01-24	52.200	53.080	49.800	49.820	49.820	954,329
2022-01-21	53.000	53.640	51.720	52.260	52.260	718,199
2022-01-20	52.900	54.560	52.000	53.440	53.440	812,085
2022-01-19	49.980	53.080	49.400	52.000	52.000	1,572,056
2022-01-18	45.000	50.880	43.980	50.440	50.440	1,961,131
2022-01-17	46.040	46.970	45.070	45.090	45.090	514,195
2022-01-14	46.000	46.550	45.620	46.010	46.010	414,717
2022-01-13	44.900	46.250	44.730	46.030	46.030	696,471
2022-01-12	44.860	45.360	44.450	45.050	45.050	530,677
2022-01-11	42.980	44.830	42.980	44.700	44.700	816,473
2022-01-10	41.080	43.270	40.900	42.760	42.760	768,638
2022-01-07	41.440	41.720	40.770	40.940	40.940	389,427
2022-01-06	41.050	41.750	40.440	41.430	41.430	370,862
2022-01-05	41.500	42.160	41.120	41.330	41.330	594,441
2022-01-04	42.980	43.260	41.540	41.590	41.590	422,725
2022-01-03	43.060	43.220	42.540	42.880	42.880	240,097
2021-12-31	42.950	43.350	42.920	43.070	43.070	136,599
2021-12-30	42.070	43.030	41.820	42.920	42.920	376,532
2021-12-29	42.720	42.910	41.980	42.200	42.200	251,074
2021-12-28	42.700	42.970	42.340	42.730	42.730	215,144
2021-12-27	43.300	43.520	42.780	42.960	42.960	254,666
2021-12-24	42.690	43.570	42.660	43.340	43.340	93,699
2021-12-23	43.160	43.200	42.540	42.650	42.650	395,212
2021-12-22	43.450	44.290	43.110	43.410	43.410	419,137
2021-12-21	42.320	43.770	41.970	43.300	43.300	604,569
2021-12-20	42.110	42.520	41.320	42.230	42.230	528,694
2021-12-17	40.400	42.230	40.260	42.230	42.230	1,190,409
2021-12-16	41.700	41.780	40.100	40.380	40.380	1,143,507
2021-12-15	41.150	42.050	40.910	41.000	41.000	534,136
2021-12-14	42.000	42.000	40.860	41.110	41.110	636,804
2021-12-13	42.400	42.980	42.020	42.020	42.020	605,389
2021-12-10	43.450	43.900	42.280	42.280	42.280	707,394
2021-12-09	43.590	44.120	43.080	43.610	43.610	541,582
2021-12-08	44.080	44.710	42.650	43.500	43.500	895,338
2021-12-07	40.990	42.260	40.960	42.230	42.230	454,249
2021-12-06	41.230	41.330	39.650	40.750	40.750	559,927
2021-12-03	42.170	42.200	40.740	41.230	41.230	550,892
2021-12-02	42.340	42.400	41.380	42.060	42.060	1,012,990
2021-12-01	45.410	45.620	42.530	42.530	42.530	899,806
2021-11-30	44.800	46.440	44.770	45.310	45.310	895,463
2021-11-29	45.010	45.120	44.040	44.890	44.890	443,510
2021-11-26	43.660	46.030	43.600	44.950	44.950	544,422
2021-11-25	44.300	44.700	43.860	44.500	44.500	190,385
2021-11-24	44.360	44.360	43.300	44.190	44.190	431,047
2021-11-23	43.950	44.720	43.460	44.340	44.340	465,092
2021-11-22	45.450	46.610	44.120	44.120	44.120	495,736
2021-11-19	44.680	45.560	44.390	45.560	45.560	567,470
2021-11-18	46.500	46.720	44.840	44.840	44.840	573,710

← NewerPage 21 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.