Canada markets close in 5 hours 38 minutes

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
21.680.00 (0.00%)
As of 04:06PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202421.6121.8521.3521.6821.68100,037
Apr 24, 202421.8521.9021.5921.6821.68377,265
Apr 23, 202421.8522.0321.6921.8021.80335,725
Apr 22, 202421.1821.9621.1821.7321.73404,443
Apr 19, 202420.9321.3620.8221.0621.06418,651
Apr 18, 202421.1721.4921.0221.1121.11424,498
Apr 17, 202420.2121.3320.1721.1721.17396,429
Apr 16, 202420.2820.3919.5220.2720.27321,456
Apr 15, 202420.4220.6520.3320.3920.39288,139
Apr 12, 202420.7721.3320.4920.4920.49373,016
Apr 11, 202420.8621.2520.5520.5820.58497,630
Apr 10, 202420.9721.1320.6020.8820.88366,901
Apr 09, 202420.7021.2820.5321.0521.05436,129
Apr 08, 202419.8420.7019.8320.7020.70863,889
Apr 05, 202419.5519.8219.1219.8219.82496,791
Apr 04, 202419.8219.9819.5219.8619.86357,334
Apr 03, 202419.6719.8419.4619.7819.78222,341
Apr 02, 202419.4919.8519.3519.7719.77418,222
Mar 28, 202419.5419.7719.3019.5019.50430,872
Mar 27, 202419.5719.8919.4119.5119.51318,861
Mar 26, 202419.0819.5618.8919.5519.55450,037
Mar 25, 202419.0419.0818.6619.0019.00359,886
Mar 22, 202418.9619.2618.8319.0619.06339,955
Mar 21, 202419.1319.4618.8719.0119.01432,008
Mar 20, 202418.7519.0318.4718.9418.94297,139
Mar 19, 202418.9019.0618.5718.8718.87444,514
Mar 18, 202419.1619.6318.9918.9918.99439,147
Mar 15, 202419.1119.2518.8318.9718.972,461,966
Mar 14, 202419.9420.1118.7619.1719.17895,154
Mar 13, 202419.6020.1119.3319.8319.83585,369
Mar 12, 202419.3519.8619.2519.6019.60565,034
Mar 11, 202419.3319.4718.9719.3819.38549,998
Mar 08, 202420.1220.2619.4019.4219.42536,799
Mar 07, 202420.1620.1619.6420.1320.13644,044
Mar 06, 202420.3620.4920.1820.3120.31391,195
Mar 05, 202420.5220.7520.3020.3620.36397,723
Mar 04, 202420.9020.9020.2420.6920.69729,367
Mar 01, 202421.2521.3220.8720.8720.87445,085
Feb 29, 202421.3421.6421.0621.2021.20604,509
Feb 28, 202421.4021.4721.0421.3821.38348,586
Feb 27, 202421.8221.8821.4021.4121.41477,759
Feb 26, 202422.1522.2321.4421.9021.90393,230
Feb 23, 202422.5222.5922.0422.1522.15366,673
Feb 22, 202422.7022.9122.4022.5122.51403,615
Feb 21, 202422.7322.8522.1322.6022.60609,196
Feb 20, 202423.6923.7822.9022.9822.98571,444
Feb 19, 202423.8323.9923.4923.8023.80505,048
Feb 16, 202424.6024.6023.8424.2524.25493,573
Feb 15, 202424.4724.5924.0224.4724.47470,040
Feb 14, 202423.3224.4623.1924.3924.39631,601
Feb 13, 202423.4423.8223.1023.5723.57640,640
Feb 12, 202422.7524.0222.5023.6523.65846,889
Feb 09, 202421.6124.0421.6122.6722.671,935,113
Feb 08, 202419.4720.5119.4719.9219.92671,791
Feb 07, 202419.8119.9219.3619.4219.42510,812
Feb 06, 202420.4020.4619.5619.8919.89489,973
Feb 05, 202420.2020.7420.2020.3820.38270,615
Feb 02, 202420.2720.5720.2020.2020.20394,603
Feb 01, 202420.3720.4519.9920.2120.21349,098
Jan 31, 202420.2920.7420.2220.5120.51491,224
Jan 30, 202420.3120.6119.9420.3320.33349,261
Jan 29, 202420.2920.3419.7320.3420.34369,661
Jan 26, 202420.3521.0420.3420.4820.48432,751
Jan 25, 202420.6120.7520.0920.3620.36463,064
Jan 24, 202420.7221.2120.5520.7720.77469,480
Jan 23, 202420.2020.6820.1320.4420.44755,081
Jan 22, 202419.9820.0419.6320.0020.00447,790
Jan 19, 202419.7420.2119.4219.8219.82698,262
Jan 18, 202419.7519.9318.9819.8319.83727,770
Jan 17, 202420.7820.8219.1019.6419.641,335,091
Jan 16, 202422.1522.1520.6420.8220.82765,862
Jan 15, 202422.2622.5221.9722.4522.45481,811
Jan 12, 202421.8422.1121.3922.0322.03459,521
Jan 11, 202422.3922.4521.7421.8421.84378,054
Jan 10, 202422.6022.7022.3022.3022.30281,768
Jan 09, 202422.7722.8222.4722.6322.63205,174
Jan 08, 202422.3922.7722.0622.7722.77360,523
Jan 05, 202422.8022.8521.5622.3922.39780,132
Jan 04, 202423.1323.2722.9123.1323.13228,771
Jan 03, 202423.5223.5722.9423.1623.16272,328
Jan 02, 202423.3023.7323.2923.5123.51349,893
Dec 29, 202323.1123.3022.8623.1123.11318,074
Dec 28, 202323.3523.4423.0823.0923.09317,181
Dec 27, 202323.7023.8823.2223.3423.34350,575
Dec 22, 202323.3023.7622.0923.7323.73734,050
Dec 21, 202323.8124.4523.7024.0824.08310,526
Dec 20, 202323.9424.2723.7424.0224.02302,546
Dec 19, 202323.7324.2323.7324.0224.02323,135
Dec 18, 202323.7523.8123.4123.7323.73377,018
Dec 15, 202323.8824.1923.8323.9223.92790,477
Dec 14, 202323.8024.1223.4523.8823.88357,894
Dec 13, 202323.2923.4823.0923.4223.42405,116
Dec 12, 202324.0324.0623.1123.3223.32536,139
Dec 11, 202324.3924.7623.2324.0524.05935,530
Dec 08, 202324.9024.9523.9124.3024.30593,217
Dec 07, 202324.6124.9524.3224.9124.91405,094
Dec 06, 202324.8525.0624.3224.8924.89332,006
Dec 05, 202325.0925.1824.8324.8324.83348,293
Dec 04, 202325.9326.1324.9825.0225.02421,139
Dec 01, 202325.7026.0425.2825.9025.90498,481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...