UK markets open in 3 hours 1 minute

Ubisoft Entertainment SA (0NVL.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
22.16+0.91 (+4.28%)
At close: 05:15PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202421.9022.2621.1622.1622.1696,449
17 May 202420.4021.3020.1221.2521.25106,366
16 May 202422.0321.6819.7020.2320.23437,802
15 May 202423.3023.6822.9223.3923.39424,392
14 May 202422.5923.2622.2623.1423.1414,132
13 May 202422.5022.5222.0622.3122.3114,505
10 May 202422.4622.5722.0922.4922.4962,492
09 May 202422.2222.4822.0922.3122.3115,108
08 May 202422.3422.7022.0722.3522.3515,207
07 May 202422.6423.1322.3722.5022.5025,401
03 May 202422.1022.5921.9021.9821.988,745
02 May 202422.1022.5021.9622.2622.2613,008
01 May 202422.1922.1922.1922.1922.19-
30 Apr 202422.3522.3821.6822.1922.1982,906
29 Apr 202421.8322.2321.6722.1222.1216,468
26 Apr 202421.6021.9921.5121.8621.86192,959
25 Apr 202421.5621.8221.4121.7921.79242,467
24 Apr 202421.7821.9921.5821.6621.6698,899
23 Apr 202421.8322.0221.5921.8321.83154,491
22 Apr 202421.0021.9420.9321.7921.79305,663
19 Apr 202420.8821.3220.9021.0221.02135,870
18 Apr 202421.2921.4821.0321.1621.16226,923
17 Apr 202420.5321.3220.1421.3121.3185,180
16 Apr 202420.3020.5219.8820.2620.26108,335
15 Apr 202420.3320.6520.2120.4020.40355,198
12 Apr 202420.8621.3420.4520.5920.59136,675
11 Apr 202420.8621.2420.5720.5620.56191,413
10 Apr 202421.0021.3920.5920.8220.82169,669
09 Apr 202420.6721.2820.5121.0821.08349,133
08 Apr 202419.8820.7019.6920.6720.67687,102
05 Apr 202419.5219.9819.1019.7019.70316,861
04 Apr 202419.6920.0419.5319.9519.95150,036
03 Apr 202419.7419.8019.5019.7419.74227,113
02 Apr 202419.7820.1319.3419.6319.63351,611
28 Mar 202419.5319.7619.3019.5219.52219,692
27 Mar 202419.7519.8919.4019.6619.6665,939
26 Mar 202419.0419.5518.8919.5019.50159,190
25 Mar 202419.3519.1718.6618.9518.9589,233
22 Mar 202419.0619.2518.8419.1019.10124,056
21 Mar 202419.1019.4018.8319.0519.05166,556
20 Mar 202419.0119.0118.4918.9218.9286,554
19 Mar 202419.0019.1018.5618.8018.80223,494
18 Mar 202419.1619.6118.8519.0619.06178,121
15 Mar 202419.1119.3018.8318.8918.89642,667
14 Mar 202419.9920.1118.7719.0519.05208,409
13 Mar 202419.8820.1119.3319.9019.90195,812
12 Mar 202419.1719.8619.2319.6419.64205,258
11 Mar 202419.5619.5418.9619.3419.34509,239
08 Mar 202420.1220.2619.4019.4119.41151,264
07 Mar 202420.3020.4419.6620.1120.11382,344
06 Mar 202420.3820.5020.1620.2920.29264,447
05 Mar 202420.5020.8220.2920.4020.40361,168
04 Mar 202420.8520.9920.2320.6320.63145,752
01 Mar 202421.2021.4320.8720.8920.89225,821
29 Feb 202421.2321.6320.9021.3221.32269,484
28 Feb 202421.4121.5421.0721.2021.20511,203
27 Feb 202421.5122.0421.4121.4221.42112,840
26 Feb 202422.3322.2921.4521.7621.76296,800
23 Feb 202422.2522.5522.0822.1122.11175,929
22 Feb 202422.3922.9022.4022.6322.63268,490
21 Feb 202422.5423.1422.1122.5722.57853,161
20 Feb 202423.5023.9522.8822.9922.99360,431
19 Feb 202424.1124.2523.5123.8623.86608,358
16 Feb 202424.8424.7023.8724.1924.19141,654
15 Feb 202424.4824.6424.0024.5524.55432,744
14 Feb 202423.3324.4523.2024.4024.40336,798
13 Feb 202423.3323.8323.0323.4223.42482,646
12 Feb 202422.6324.0122.4723.6923.69572,132
09 Feb 202421.7424.0121.6022.8322.83685,832
08 Feb 202419.6820.5019.3019.9519.95153,934
07 Feb 202419.9020.0119.3719.5019.50157,195
06 Feb 202420.3520.6319.5619.8319.83149,486
05 Feb 202420.3420.7420.0720.3320.33161,404
02 Feb 202420.3020.5620.0820.3020.3099,869
01 Feb 202420.3120.6420.0220.2020.20402,035
31 Jan 202420.2420.7120.1220.5620.56199,747
30 Jan 202420.3520.5919.9820.3420.34153,457
29 Jan 202420.4020.6119.7420.3220.32155,667
26 Jan 202420.5021.0420.2320.5320.53172,314
25 Jan 202420.6520.9020.0920.2020.20242,130
24 Jan 202420.7421.2020.4420.8620.86215,691
23 Jan 202420.2920.6720.0020.4020.40510,856
22 Jan 202420.2920.0719.6519.8719.87216,899
19 Jan 202419.9220.2119.4319.9119.91302,176
18 Jan 202419.9419.9318.9919.7619.76261,768
17 Jan 202420.8520.9519.1219.5219.52714,489
16 Jan 202422.2022.5920.6320.7320.73664,241
15 Jan 202422.2522.5321.8222.4722.47264,820
12 Jan 202422.0022.1121.3422.0122.01128,961
11 Jan 202422.3422.5321.7221.8221.82320,550
10 Jan 202422.6822.7722.3022.3922.39397,498
09 Jan 202422.6022.9122.4822.5922.59152,403
08 Jan 202422.4822.7722.1022.7322.73166,974
05 Jan 202423.0023.1321.6022.4522.45987,789
04 Jan 202423.0523.3322.9323.2323.23329,606
03 Jan 202423.8123.6622.9423.1623.1654,202
02 Jan 202423.2623.7022.9723.4423.4491,586
29 Dec 202323.0924.0622.8623.2223.2276,704
28 Dec 202323.1323.5323.0923.1323.13122,301
27 Dec 202323.5023.8423.2223.3023.30109,321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...