UBI.PA - Ubisoft Entertainment SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201765.5267.5265.4167.0167.01345,990
17 Oct 201766.0066.5965.6065.6065.60200,057
16 Oct 201765.4066.1164.9766.1166.11231,126
13 Oct 201765.1765.6165.0565.4165.41227,661
12 Oct 201764.7065.5864.0665.5665.56367,447
11 Oct 201764.5365.2164.1564.8064.80515,929
10 Oct 201763.5064.6962.8864.3764.37476,244
09 Oct 201763.1564.9262.6463.2263.22893,318
06 Oct 20170.000.000.000.000.00-
05 Oct 201760.3462.1860.3461.6661.66431,856
04 Oct 201759.9160.4559.5360.3460.34227,733
03 Oct 201759.0059.9658.8659.9659.96276,913
02 Oct 201758.4259.4858.3959.0959.09228,224
29 Sep 201757.8258.6657.4658.1658.16393,027
28 Sep 201756.6957.7456.6957.5457.54265,262
27 Sep 201756.5057.2956.4856.7156.71168,943
26 Sep 201757.1057.4856.2056.4556.45357,635
25 Sep 201758.0858.7957.1257.1457.14398,523
22 Sep 201759.0059.3758.6759.1059.10200,641
21 Sep 201760.3160.5458.4858.9458.94422,001
20 Sep 201760.4360.4359.4460.3260.32317,089
19 Sep 201759.5060.7659.5060.7160.71267,046
18 Sep 201759.2860.4059.2859.6059.60223,700
15 Sep 201759.2459.8858.8759.4159.411,181,588
14 Sep 201759.5059.8358.7959.6759.67254,238
13 Sep 201758.8359.7458.3059.4759.47279,937
12 Sep 201758.8159.8058.2658.9758.97288,773
11 Sep 201757.7858.7257.5158.6658.66323,656
08 Sep 201757.2057.5256.2957.5257.52305,760
07 Sep 201757.1257.9056.8957.4857.48194,048
06 Sep 201757.3157.8256.6856.7356.73201,557
05 Sep 201756.0057.9156.0057.6557.65305,631
04 Sep 201756.3056.5055.4555.9355.93180,262
01 Sep 201755.9956.7255.9756.2556.25202,890
31 Aug 201754.3556.4754.2955.9655.96316,577
30 Aug 201753.3654.1853.1854.0054.00147,682
29 Aug 201754.3554.5552.8053.2053.20418,995
28 Aug 201754.7755.0954.2354.8654.86131,848
25 Aug 201754.7955.1754.3554.8854.88180,176
24 Aug 201755.0055.0054.3854.6054.60197,205
23 Aug 201755.8856.1254.6754.7754.77214,253
22 Aug 201755.1055.7555.1055.7555.75122,351
21 Aug 201754.5955.1054.5954.9254.92107,710
18 Aug 201754.9555.0253.9954.9254.92164,110
17 Aug 201754.9355.6754.9055.2555.25168,101
16 Aug 201754.3255.1054.2555.0655.06176,738
15 Aug 201753.9854.2853.7554.2254.22141,039
14 Aug 201753.0353.9552.9153.7753.77201,842
11 Aug 201753.8153.8152.2352.8452.84337,300
10 Aug 201754.2354.6853.7954.1154.11223,949
09 Aug 201754.3554.4353.6054.3454.34159,509
08 Aug 201754.3254.7054.0554.6654.6696,797
07 Aug 201754.5654.7254.1054.4254.42189,077
04 Aug 201753.2654.4753.1154.3754.37234,774
03 Aug 201752.5353.6451.8953.3053.30317,217
02 Aug 201754.1954.2352.4852.5652.56250,424
01 Aug 201753.4054.1153.0053.9853.98266,682
31 Jul 201753.6954.3053.1453.4353.43318,862
28 Jul 201754.4454.4453.2053.7553.75415,423
27 Jul 201756.0456.2754.5654.9554.95329,164
26 Jul 201754.5456.3254.1456.2156.21406,437
25 Jul 201753.9854.5553.7954.2554.25260,458
24 Jul 201753.5054.2053.3053.9253.92240,381
21 Jul 201753.8553.9853.2453.3453.34257,242
20 Jul 201753.4354.3353.4353.7553.75418,548
19 Jul 201751.0053.6350.5053.5053.50904,993
18 Jul 201749.2449.2448.1748.6048.60219,051
17 Jul 201749.4049.7849.1049.2149.21141,090
14 Jul 201749.3049.4148.9049.2749.27118,181
13 Jul 201750.0050.1049.1149.3049.30193,828
12 Jul 201748.9049.6948.8549.3549.35168,271
11 Jul 201748.9649.0648.0848.7048.70229,406
10 Jul 201748.6149.0048.4048.8848.88235,608
07 Jul 201748.2448.5848.1348.3848.38201,741
06 Jul 201749.6849.6847.6948.4748.47353,554
05 Jul 201748.1349.6948.0149.5749.57218,308
04 Jul 201749.1349.1348.2448.2448.24232,988
03 Jul 201749.7750.0849.2249.2449.24218,193
30 Jun 201748.8749.8948.4949.6849.68355,016
29 Jun 201750.8050.9748.9649.2249.22365,062
28 Jun 201750.3950.8049.8550.5650.56246,996
27 Jun 201751.8051.8250.4650.6050.60346,471
26 Jun 201752.1152.7551.8952.0552.05284,778
23 Jun 201750.9852.1850.9452.1352.13394,832
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes