UK markets closed

Ubisoft Entertainment SA (UBI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
21.06-0.05 (-0.24%)
At close: 05:36PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.9321.3620.8221.0621.06418,651
18 Apr 202421.1721.4921.0221.1121.11424,498
17 Apr 202420.2121.3320.1721.1721.17396,429
16 Apr 202420.2820.3919.5220.2720.27321,456
15 Apr 202420.4220.6520.3320.3920.39288,139
12 Apr 202420.7721.3320.4920.4920.49373,016
11 Apr 202420.8621.2520.5520.5820.58497,630
10 Apr 202420.9721.1320.6020.8820.88366,901
09 Apr 202420.7021.2820.5321.0521.05436,129
08 Apr 202419.8420.7019.8320.7020.70863,889
05 Apr 202419.5519.8219.1219.8219.82496,791
04 Apr 202419.8219.9819.5219.8619.86357,334
03 Apr 202419.6719.8419.4619.7819.78222,341
02 Apr 202419.4919.8519.3519.7719.77418,222
28 Mar 202419.5419.7719.3019.5019.50430,872
27 Mar 202419.5719.8919.4119.5119.51318,861
26 Mar 202419.0819.5618.8919.5519.55450,037
25 Mar 202419.0419.0818.6619.0019.00359,886
22 Mar 202418.9619.2618.8319.0619.06339,955
21 Mar 202419.1319.4618.8719.0119.01432,008
20 Mar 202418.7519.0318.4718.9418.94297,139
19 Mar 202418.9019.0618.5718.8718.87444,514
18 Mar 202419.1619.6318.9918.9918.99439,147
15 Mar 202419.1119.2518.8318.9718.972,461,966
14 Mar 202419.9420.1118.7619.1719.17895,154
13 Mar 202419.6020.1119.3319.8319.83585,369
12 Mar 202419.3519.8619.2519.6019.60565,034
11 Mar 202419.3319.4718.9719.3819.38549,998
08 Mar 202420.1220.2619.4019.4219.42536,799
07 Mar 202420.1620.1619.6420.1320.13644,044
06 Mar 202420.3620.4920.1820.3120.31391,195
05 Mar 202420.5220.7520.3020.3620.36397,723
04 Mar 202420.9020.9020.2420.6920.69729,367
01 Mar 202421.2521.3220.8720.8720.87445,085
29 Feb 202421.3421.6421.0621.2021.20604,509
28 Feb 202421.4021.4721.0421.3821.38348,586
27 Feb 202421.8221.8821.4021.4121.41477,759
26 Feb 202422.1522.2321.4421.9021.90393,230
23 Feb 202422.5222.5922.0422.1522.15366,673
22 Feb 202422.7022.9122.4022.5122.51403,615
21 Feb 202422.7322.8522.1322.6022.60609,196
20 Feb 202423.6923.7822.9022.9822.98571,444
19 Feb 202423.8323.9923.4923.8023.80505,048
16 Feb 202424.6024.6023.8424.2524.25493,573
15 Feb 202424.4724.5924.0224.4724.47470,040
14 Feb 202423.3224.4623.1924.3924.39631,601
13 Feb 202423.4423.8223.1023.5723.57640,640
12 Feb 202422.7524.0222.5023.6523.65846,889
09 Feb 202421.6124.0421.6122.6722.671,935,113
08 Feb 202419.4720.5119.4719.9219.92671,791
07 Feb 202419.8119.9219.3619.4219.42510,812
06 Feb 202420.4020.4619.5619.8919.89489,973
05 Feb 202420.2020.7420.2020.3820.38270,615
02 Feb 202420.2720.5720.2020.2020.20394,603
01 Feb 202420.3720.4519.9920.2120.21349,098
31 Jan 202420.2920.7420.2220.5120.51491,224
30 Jan 202420.3120.6119.9420.3320.33349,261
29 Jan 202420.2920.3419.7320.3420.34369,661
26 Jan 202420.3521.0420.3420.4820.48432,751
25 Jan 202420.6120.7520.0920.3620.36463,064
24 Jan 202420.7221.2120.5520.7720.77469,480
23 Jan 202420.2020.6820.1320.4420.44755,081
22 Jan 202419.9820.0419.6320.0020.00447,790
19 Jan 202419.7420.2119.4219.8219.82698,262
18 Jan 202419.7519.9318.9819.8319.83727,770
17 Jan 202420.7820.8219.1019.6419.641,335,091
16 Jan 202422.1522.1520.6420.8220.82765,862
15 Jan 202422.2622.5221.9722.4522.45481,811
12 Jan 202421.8422.1121.3922.0322.03459,521
11 Jan 202422.3922.4521.7421.8421.84378,054
10 Jan 202422.6022.7022.3022.3022.30281,768
09 Jan 202422.7722.8222.4722.6322.63205,174
08 Jan 202422.3922.7722.0622.7722.77360,523
05 Jan 202422.8022.8521.5622.3922.39780,132
04 Jan 202423.1323.2722.9123.1323.13228,771
03 Jan 202423.5223.5722.9423.1623.16272,328
02 Jan 202423.3023.7323.2923.5123.51349,893
29 Dec 202323.1123.3022.8623.1123.11318,074
28 Dec 202323.3523.4423.0823.0923.09317,181
27 Dec 202323.7023.8823.2223.3423.34350,575
22 Dec 202323.3023.7622.0923.7323.73734,050
21 Dec 202323.8124.4523.7024.0824.08310,526
20 Dec 202323.9424.2723.7424.0224.02302,546
19 Dec 202323.7324.2323.7324.0224.02323,135
18 Dec 202323.7523.8123.4123.7323.73377,018
15 Dec 202323.8824.1923.8323.9223.92790,477
14 Dec 202323.8024.1223.4523.8823.88357,894
13 Dec 202323.2923.4823.0923.4223.42405,116
12 Dec 202324.0324.0623.1123.3223.32536,139
11 Dec 202324.3924.7623.2324.0524.05935,530
08 Dec 202324.9024.9523.9124.3024.30593,217
07 Dec 202324.6124.9524.3224.9124.91405,094
06 Dec 202324.8525.0624.3224.8924.89332,006
05 Dec 202325.0925.1824.8324.8324.83348,293
04 Dec 202325.9326.1324.9825.0225.02421,139
01 Dec 202325.7026.0425.2825.9025.90498,481
30 Nov 202326.5726.7325.1526.1326.13608,265
29 Nov 202326.7527.1826.2226.5026.50545,615
28 Nov 202327.3527.5526.4526.7826.781,266,423
27 Nov 202329.6029.8129.4229.4229.42155,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...