UK Markets open in 2 mins.

Ubisoft Entertainment SA (UBI.PA)


Paris - Paris Delayed price. Currency in EUR
Add to watchlist
51.31+0.71 (+1.40%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj close*Volume
22 Jun 201750.9351.3150.7951.3151.31335,543
21 Jun 201750.4450.7249.9350.6050.60255,266
20 Jun 201751.5352.1650.4350.6450.64457,118
19 Jun 201750.1651.7550.0851.4551.45518,785
16 Jun 201749.2050.0348.4349.9249.92524,871
15 Jun 201749.5149.8448.6949.7949.79768,975
14 Jun 201749.1949.8449.1949.4249.42391,685
13 Jun 201748.0049.7547.8648.9648.96448,852
12 Jun 201750.0250.0247.2247.6147.61521,625
09 Jun 201750.2850.9850.0150.1650.16318,237
08 Jun 201750.4450.6149.8150.1050.10222,673
07 Jun 201749.8750.5349.7250.3750.37340,927
06 Jun 201749.8250.3149.6850.0050.00238,831
05 Jun 201750.3250.7849.9750.0050.00218,809
02 Jun 201750.6851.1150.2550.3850.38239,206
01 Jun 201749.5150.6449.4950.5050.50667,778
31 May 201749.0049.8248.7349.5349.53848,306
30 May 201748.3949.2948.2849.1349.13296,164
29 May 201748.3048.8248.0848.7148.71247,946
26 May 201748.4448.6047.9648.3248.32330,352
25 May 201748.4248.7948.1948.4748.47258,536
24 May 201748.8049.1147.9748.5448.54399,974
23 May 201747.2848.9747.2848.7848.78502,283
22 May 201747.9048.3046.9647.4447.44690,824
19 May 201747.1048.2346.9047.9047.90585,942
18 May 201746.7647.1745.1046.9746.97895,121
17 May 201745.9048.0744.8846.9746.971,439,917
16 May 201749.8149.9047.3248.7448.74434,334
15 May 201747.9550.0047.3150.0050.00708,785
12 May 201746.5148.9046.3547.8347.83509,966
11 May 201746.4046.6345.9346.4046.40272,576
10 May 201745.3546.3145.2646.1346.13223,203
09 May 201744.9245.7344.6345.2845.28219,108
08 May 201745.8546.0044.5644.9044.90256,106
05 May 201745.1745.7244.7245.7245.72194,507
04 May 201744.6145.2244.2245.1045.10278,111
03 May 201744.5044.5144.0044.5044.50181,580
02 May 201743.5044.8843.3244.5344.53402,017
28 Apr 201743.9043.9943.2643.5043.50240,013
27 Apr 201743.7143.9443.2443.8843.88251,843
26 Apr 201743.3543.7743.3143.7143.71200,193
25 Apr 201742.1343.4542.1043.1243.12395,910
24 Apr 201741.8142.5341.3142.0642.06351,013
21 Apr 201741.0041.0340.4340.9240.92175,035
20 Apr 201740.3541.0440.2841.0241.02246,010
19 Apr 201740.5840.9040.2840.4040.40293,470
18 Apr 201740.8041.0340.1340.5640.56330,041
13 Apr 201740.7540.8540.2240.8040.80146,933
12 Apr 201740.5040.9940.4640.8140.81269,673
11 Apr 201740.6141.0240.4040.6540.65149,006
10 Apr 201740.9941.0240.2840.8540.85170,154
07 Apr 201740.2241.0040.1741.0041.0098,281
06 Apr 201740.2140.3740.0140.3540.35132,190
05 Apr 201740.0040.5639.9940.5640.56140,704
04 Apr 201739.7640.2039.5740.0240.02191,425
03 Apr 201740.2440.2439.5239.8339.83145,532
31 Mar 201739.6740.0439.6640.0440.04166,533
30 Mar 201739.0340.0038.6840.0040.00231,743
29 Mar 201738.9239.1038.2939.1039.10125,478
28 Mar 201738.2538.9438.2538.8438.84154,099
27 Mar 201737.8338.2437.5738.2438.24159,790
24 Mar 201737.9938.1437.6538.0838.08229,880
23 Mar 201737.4537.9837.3037.9837.98185,857
22 Mar 201736.6037.5836.0637.5037.50235,086
21 Mar 201737.4137.5036.8036.9236.92111,299
20 Mar 201737.4437.5637.1837.4537.45142,331
17 Mar 201737.0037.4736.8337.4537.45182,725
16 Mar 201736.8136.9036.4736.9036.90227,979
15 Mar 201736.8136.8836.4636.6736.67118,109
14 Mar 201736.7237.4736.6536.8836.88171,138
13 Mar 201736.7436.9536.6036.8636.86142,606
10 Mar 201736.4036.9436.1236.8836.88160,028
09 Mar 201736.1936.4736.1036.3036.30101,768
08 Mar 201736.0036.4435.9736.3036.30104,015
07 Mar 201736.0836.1235.7636.0036.00125,002
06 Mar 201736.2036.3435.7336.0836.08155,725
03 Mar 201736.8036.8536.0636.2136.21151,588
02 Mar 201736.4036.8536.1636.6036.60241,171
01 Mar 201734.7436.6734.7436.4236.42380,954
28 Feb 201734.7134.8234.3334.6334.63138,444
27 Feb 201734.7234.8934.4934.7334.7394,143
24 Feb 201735.4035.6934.6534.6934.69222,872
23 Feb 201735.2035.5135.1835.3835.38208,918
22 Feb 201734.6335.2534.6335.2035.20168,613
21 Feb 201734.4234.7034.2234.6234.6293,429
20 Feb 201734.6934.6934.2834.4934.4989,413
17 Feb 201734.5834.8034.2134.4934.49168,029
16 Feb 201735.0035.1534.5434.7934.79198,865
15 Feb 201735.1735.1734.6235.1735.17308,211
14 Feb 201735.2035.3634.7935.2535.25311,786
13 Feb 201734.3535.7834.2035.3035.30509,012
10 Feb 201731.5734.5231.3734.3334.331,169,809
09 Feb 201731.0031.0830.6630.9530.95202,536
08 Feb 201731.2031.3030.9030.9030.90187,624
07 Feb 201731.0031.2430.9831.1531.15119,149
06 Feb 201731.2531.3230.9130.9630.96122,296
03 Feb 201731.4031.4531.1731.2431.24146,016
02 Feb 201730.8631.4230.8631.3531.35215,030
01 Feb 201730.4531.1730.4530.9330.93242,459
31 Jan 201730.0030.5530.0030.4230.42268,930
*Close price adjusted for dividends and splits.
Loading more data...