Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.820	10.160	9.450	9.600	9.600	832,357
2025-05-22	10.180	10.365	9.810	9.850	9.850	501,613
2025-05-21	10.210	10.600	10.110	10.335	10.335	803,210
2025-05-20	9.962	10.365	9.792	10.275	10.275	939,222
2025-05-19	9.630	10.120	9.618	9.930	9.930	980,493
2025-05-16	9.600	10.040	9.418	9.680	9.680	1,489,329
2025-05-15	9.800	9.874	9.048	9.550	9.550	4,041,805
2025-05-14	11.600	11.695	11.380	11.675	11.675	410,769
2025-05-13	11.430	11.635	11.400	11.550	11.550	437,537
2025-05-12	11.215	11.610	11.215	11.350	11.350	789,557
2025-05-09	11.295	11.430	10.960	11.150	11.150	427,568
2025-05-08	11.295	11.365	11.035	11.185	11.185	471,305
2025-05-07	11.080	11.450	10.960	11.150	11.150	501,914
2025-05-06	11.000	11.315	10.790	10.960	10.960	374,292
2025-05-05	10.820	11.230	10.690	10.985	10.985	471,637
2025-05-02	10.550	11.125	10.425	11.115	11.115	682,225
2025-04-30	10.285	10.570	10.105	10.360	10.360	407,697
2025-04-29	10.360	10.610	10.360	10.545	10.545	286,415
2025-04-28	10.300	10.515	10.280	10.355	10.355	440,431
2025-04-25	10.285	10.440	10.215	10.285	10.285	583,497
2025-04-24	10.190	10.245	9.950	10.160	10.160	382,043
2025-04-23	9.704	10.370	9.606	10.195	10.195	764,130
2025-04-22	9.310	9.594	8.950	9.594	9.594	619,854
2025-04-17	9.150	9.318	8.912	9.318	9.318	535,961
2025-04-16	9.296	9.396	8.906	9.114	9.114	696,729
2025-04-15	9.118	9.574	9.118	9.442	9.442	466,827
2025-04-14	8.900	9.228	8.828	9.174	9.174	818,906
2025-04-11	8.514	9.100	8.322	8.688	8.688	1,264,337
2025-04-10	9.998	10.000	8.384	8.384	8.384	1,304,055
2025-04-09	8.898	9.286	8.808	8.900	8.900	495,654
2025-04-08	9.100	9.648	8.852	9.286	9.286	1,049,258
2025-04-07	8.270	9.178	7.758	8.800	8.800	1,866,146
2025-04-04	10.195	10.290	8.838	9.548	9.548	1,626,113
2025-04-03	10.400	10.885	10.295	10.345	10.345	765,150
2025-04-02	10.695	10.950	10.495	10.705	10.705	524,163
2025-04-01	11.190	11.215	10.350	10.805	10.805	1,406,544
2025-03-31	12.110	12.400	10.050	11.155	11.155	2,431,051
2025-03-28	14.150	14.480	12.100	12.685	12.685	3,938,137
2025-03-27	13.000	13.060	12.435	12.920	12.920	763,231
2025-03-26	13.185	13.520	13.060	13.155	13.155	682,409
2025-03-25	13.250	13.585	12.915	13.100	13.100	939,794
2025-03-24	12.525	13.610	12.350	13.095	13.095	1,703,378
2025-03-21	12.990	12.990	12.140	12.150	12.150	1,007,266
2025-03-20	12.990	13.455	12.850	13.085	13.085	689,636
2025-03-19	13.415	13.415	12.200	12.600	12.600	877,170
2025-03-18	13.580	13.680	13.330	13.345	13.345	485,479
2025-03-17	13.220	13.490	13.140	13.300	13.300	426,810
2025-03-14	12.510	13.335	12.490	13.115	13.115	956,892
2025-03-13	12.515	12.550	11.880	12.280	12.280	531,464
2025-03-12	12.775	12.880	12.570	12.675	12.675	286,096
2025-03-11	13.330	13.405	12.580	12.580	12.580	398,666
2025-03-10	13.490	13.750	13.360	13.405	13.405	533,127
2025-03-07	13.520	13.990	13.215	13.585	13.585	650,998
2025-03-06	12.825	13.700	12.825	13.485	13.485	727,538
2025-03-05	12.420	12.785	12.365	12.745	12.745	384,805
2025-03-04	12.400	12.450	12.105	12.140	12.140	296,030
2025-03-03	12.225	12.620	12.040	12.490	12.490	331,312
2025-02-28	12.370	12.370	12.055	12.210	12.210	696,266
2025-02-27	12.015	12.435	12.015	12.435	12.435	347,690
2025-02-26	12.395	12.395	11.985	12.210	12.210	384,684

← NewerPage 7 of 22 · 1,284 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.