Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.835	12.355	11.830	12.320	12.320	521,468
2025-02-24	11.650	12.030	11.630	11.825	11.825	395,224
2025-02-21	11.585	11.655	11.430	11.625	11.625	413,161
2025-02-20	11.085	11.685	10.980	11.500	11.500	513,855
2025-02-19	11.255	11.535	11.050	11.095	11.095	570,096
2025-02-18	11.120	11.440	11.020	11.220	11.220	379,056
2025-02-17	11.135	11.370	11.055	11.130	11.130	448,596
2025-02-14	11.300	11.590	11.170	11.315	11.315	783,920
2025-02-13	11.015	11.170	10.790	11.135	11.135	559,886
2025-02-12	10.990	11.095	10.775	10.850	10.850	274,456
2025-02-11	10.860	11.125	10.785	10.900	10.900	326,951
2025-02-10	11.130	11.140	10.925	10.955	10.955	272,718
2025-02-07	11.245	11.450	11.000	11.030	11.030	324,626
2025-02-06	11.020	11.220	10.960	11.145	11.145	289,229
2025-02-05	11.175	11.260	10.915	10.925	10.925	353,439
2025-02-04	10.930	11.150	10.730	11.045	11.045	339,411
2025-02-03	11.000	11.060	10.610	10.990	10.990	726,401
2025-01-31	11.200	11.410	11.120	11.120	11.120	451,937
2025-01-30	11.610	11.705	11.130	11.200	11.200	344,842
2025-01-29	11.720	11.845	11.405	11.440	11.440	346,681
2025-01-28	11.825	11.960	11.635	11.715	11.715	316,952
2025-01-27	11.765	12.120	11.710	11.720	11.720	484,259
2025-01-24	11.250	12.265	11.250	11.885	11.885	869,305
2025-01-23	11.025	11.315	11.025	11.105	11.105	312,641
2025-01-22	11.320	11.370	11.010	11.140	11.140	388,951
2025-01-21	11.340	11.485	11.080	11.225	11.225	414,945
2025-01-20	11.755	11.905	11.445	11.445	11.445	391,895
2025-01-17	11.575	11.745	11.360	11.735	11.735	430,539
2025-01-16	12.020	12.300	11.550	11.550	11.550	430,997
2025-01-15	12.000	12.300	11.815	12.165	12.165	571,514
2025-01-14	11.865	11.930	11.280	11.700	11.700	633,433
2025-01-13	12.010	12.480	11.860	11.860	11.860	446,208
2025-01-10	11.600	12.650	11.000	12.135	12.135	1,508,906
2025-01-09	12.335	12.555	12.225	12.330	12.330	268,954
2025-01-08	13.000	13.010	12.350	12.350	12.350	307,400
2025-01-07	12.855	13.175	12.855	13.000	13.000	275,931
2025-01-06	12.745	12.990	12.690	12.905	12.905	198,675
2025-01-03	12.910	12.930	12.600	12.655	12.655	155,499
2025-01-02	12.900	13.055	12.630	12.860	12.860	256,641
2024-12-31	12.970	13.150	12.780	13.150	13.150	156,273
2024-12-30	12.920	13.000	12.735	12.900	12.900	207,476
2024-12-27	12.485	12.920	12.480	12.875	12.875	278,597
2024-12-24	12.700	12.765	12.345	12.345	12.345	90,766
2024-12-23	12.430	12.815	12.370	12.640	12.640	309,646
2024-12-20	12.435	12.520	12.030	12.425	12.425	960,368
2024-12-19	12.000	12.550	11.930	12.465	12.465	320,343
2024-12-18	12.090	12.400	12.065	12.300	12.300	365,815
2024-12-17	12.110	12.585	11.995	12.565	12.565	467,336
2024-12-16	12.100	12.640	11.965	12.490	12.490	448,498
2024-12-13	12.270	12.645	12.105	12.165	12.165	355,340
2024-12-12	12.600	12.635	12.355	12.545	12.545	340,192
2024-12-11	12.995	13.075	12.560	12.705	12.705	484,332
2024-12-10	13.395	13.490	13.165	13.185	13.185	368,215
2024-12-09	13.350	13.440	12.835	13.290	13.290	753,504
2024-12-06	11.630	14.065	11.600	13.320	13.320	1,711,478
2024-12-05	11.795	11.945	11.725	11.780	11.780	388,225
2024-12-04	11.575	11.850	11.470	11.805	11.805	495,982
2024-12-03	11.570	12.015	11.570	11.700	11.700	469,845
2024-12-02	12.200	12.250	11.575	11.575	11.575	666,120
2024-11-29	12.200	12.560	12.195	12.455	12.455	271,227

← NewerPage 8 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.