Ubisoft Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.065	12.440	12.065	12.250	12.250	207,413
2024-11-27	12.200	12.335	11.910	12.050	12.050	558,161
2024-11-26	12.580	12.690	12.265	12.450	12.450	403,933
2024-11-25	12.720	13.140	12.720	12.750	12.750	628,894
2024-11-22	12.535	12.720	12.200	12.720	12.720	373,133
2024-11-21	12.985	13.125	12.220	12.485	12.485	601,404
2024-11-20	13.365	13.820	12.805	12.940	12.940	741,002
2024-11-19	13.190	13.470	13.020	13.345	13.345	336,716
2024-11-18	13.480	13.620	13.160	13.295	13.295	371,374
2024-11-15	13.400	13.625	13.255	13.515	13.515	688,649
2024-11-14	13.515	13.900	13.450	13.590	13.590	695,482
2024-11-13	13.510	13.525	13.390	13.390	13.390	491,560
2024-11-12	13.505	13.530	13.275	13.375	13.375	358,654
2024-11-11	13.500	13.600	13.350	13.435	13.435	380,236
2024-11-08	13.665	13.990	13.405	13.525	13.525	502,268
2024-11-07	13.780	13.820	13.265	13.610	13.610	787,483
2024-11-06	13.470	13.710	13.335	13.500	13.500	605,015
2024-11-05	13.665	13.940	13.400	13.400	13.400	509,311
2024-11-04	14.145	14.500	13.425	13.485	13.485	720,210
2024-11-01	13.470	14.285	13.470	14.180	14.180	833,153
2024-10-31	13.270	13.975	12.610	13.635	13.635	1,431,797
2024-10-30	13.885	13.975	13.380	13.380	13.380	533,862
2024-10-29	13.645	14.150	13.630	13.935	13.935	795,526
2024-10-28	13.835	13.945	13.345	13.410	13.410	432,807
2024-10-25	13.310	13.910	13.300	13.760	13.760	539,058
2024-10-24	13.635	14.220	13.340	13.340	13.340	568,522
2024-10-23	13.810	14.020	13.740	13.810	13.810	468,706
2024-10-22	13.390	13.860	13.310	13.765	13.765	484,986
2024-10-21	13.275	13.960	13.275	13.390	13.390	663,102
2024-10-18	13.775	14.030	13.280	13.290	13.290	545,041
2024-10-17	13.060	14.160	13.030	13.665	13.665	704,690
2024-10-16	13.180	13.420	12.935	13.055	13.055	720,610
2024-10-15	13.450	13.530	13.005	13.390	13.390	518,018
2024-10-14	13.070	13.525	13.070	13.455	13.455	548,081
2024-10-11	13.075	13.380	12.815	13.000	13.000	993,840
2024-10-10	12.955	13.450	12.800	13.040	13.040	729,875
2024-10-09	13.085	13.355	12.720	13.055	13.055	1,240,490
2024-10-08	13.550	13.670	13.005	13.095	13.095	1,739,118
2024-10-07	14.230	15.380	13.465	13.650	13.650	3,228,647
2024-10-04	10.675	14.200	10.565	14.200	14.200	5,948,002
2024-10-03	10.305	10.635	10.205	10.635	10.635	774,152
2024-10-02	10.410	10.695	10.310	10.340	10.340	1,259,996
2024-10-01	10.170	10.545	9.950	10.335	10.335	1,090,918
2024-09-30	10.580	10.650	9.922	10.100	10.100	1,866,498
2024-09-27	9.882	10.795	9.706	10.480	10.480	2,593,692
2024-09-26	9.760	10.145	9.010	9.892	9.892	5,257,147
2024-09-25	11.410	11.835	11.130	11.420	11.420	1,097,767
2024-09-24	12.325	12.370	11.865	11.960	11.960	563,482
2024-09-23	12.145	12.190	11.825	12.020	12.020	723,247
2024-09-20	12.835	12.850	12.215	12.225	12.225	2,366,486
2024-09-19	12.920	12.985	12.550	12.910	12.910	918,140
2024-09-18	12.200	12.695	12.025	12.605	12.605	1,489,209
2024-09-17	11.365	12.015	11.315	11.830	11.830	1,247,511
2024-09-16	11.610	11.625	11.215	11.325	11.325	808,152
2024-09-13	11.750	12.005	11.535	11.725	11.725	997,148
2024-09-12	11.890	12.075	11.480	11.690	11.690	1,391,606
2024-09-11	13.060	13.200	11.850	12.005	12.005	1,786,334
2024-09-10	13.655	13.895	12.930	13.245	13.245	1,024,731
2024-09-09	14.400	14.430	13.310	13.670	13.670	1,440,894
2024-09-06	15.170	15.230	14.640	14.720	14.720	683,761

← NewerPage 9 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.