UK markets close in 1 hour 4 minutes

Ubisoft Entertainment SA (UEN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.36+0.21 (+0.95%)
As of 03:29PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202422.3822.3822.2222.3622.36228
30 Apr 202422.1722.2822.1522.1522.15-
29 Apr 202421.7322.3821.7322.3822.38228
26 Apr 202421.7521.8421.6521.6521.65-
25 Apr 202421.4221.7221.4221.7221.72250
24 Apr 202421.7021.7221.6721.7221.72850
23 Apr 202421.7221.7921.6821.7921.791,500
22 Apr 202421.5221.7821.5021.7821.78648
19 Apr 202421.0721.0720.9620.9620.96-
18 Apr 202421.2821.3521.0321.0321.03151
17 Apr 202420.1920.7720.1920.7720.7710
16 Apr 202420.0920.1919.9920.1920.1919
15 Apr 202420.4320.5220.4320.5220.52-
12 Apr 202421.1421.1420.7320.7320.73-
11 Apr 202420.8521.2120.8521.0121.01207
10 Apr 202420.9421.0020.7520.9020.90579
09 Apr 202420.9821.2120.6521.2121.21624
08 Apr 202420.3920.8120.3020.8120.811,673
05 Apr 202419.4019.4019.3119.3119.31-
04 Apr 202419.7519.8819.6019.6919.6926
03 Apr 202419.6819.6919.4919.4919.4980
02 Apr 202419.4319.8019.4319.5919.59128
28 Mar 202419.4019.7519.4019.7519.751
27 Mar 202419.6019.6719.4819.5019.501
26 Mar 202419.0719.3819.0519.3819.38-
25 Mar 202418.9118.9118.7518.8118.81-
22 Mar 202419.0519.1718.9118.9118.9158
21 Mar 202419.0619.3518.9618.9618.9660
20 Mar 202418.6018.8818.5518.8818.88-
19 Mar 202419.1519.1518.6318.6318.6395
18 Mar 202419.3119.4218.9318.9318.93150
15 Mar 202418.9819.1318.9819.0219.02-
14 Mar 202419.8819.8819.0719.0719.07-
13 Mar 202419.8619.9219.5019.9219.9210
12 Mar 202419.4019.7519.4019.6019.605
11 Mar 202419.1619.3219.0019.0119.0131
08 Mar 202420.0120.0119.6819.6819.68-
07 Mar 202420.0820.0819.7520.0320.03194
06 Mar 202420.3320.4020.2120.4020.4010
05 Mar 202420.5120.6420.3620.3620.3682
04 Mar 202420.5920.5920.2420.5020.5070
01 Mar 202421.1721.1821.0021.0021.00-
29 Feb 202421.1021.4121.0021.0021.0035
28 Feb 202421.2721.4021.1421.1421.14-
27 Feb 202421.6821.7421.6421.7421.7437
26 Feb 202422.0822.0821.5821.5821.5850
23 Feb 202422.4522.4522.0422.0422.04-
22 Feb 202422.6322.8322.4622.4622.4660
21 Feb 202422.4522.5622.1922.4922.49103
20 Feb 202423.5623.5623.1623.3123.3115
19 Feb 202423.8323.8323.4723.7123.71-
16 Feb 202424.2924.3624.2324.2924.29160
15 Feb 202424.0924.4424.0924.4424.44-
14 Feb 202423.5024.2123.1924.2124.2130
13 Feb 202423.4123.6923.4123.6923.69-
12 Feb 202422.9723.7422.7723.5323.53492
09 Feb 202422.1823.5922.1822.8822.88521
08 Feb 202419.6420.6619.6420.6620.66878
07 Feb 202419.6019.7019.5319.5319.532,052
06 Feb 202420.2420.2419.6519.6519.6515
05 Feb 202420.3020.5620.3020.3920.39161
02 Feb 202420.5220.5220.2220.3120.31-
01 Feb 202420.1820.4220.1820.3520.3533
31 Jan 202420.5020.5020.4420.4420.44-
30 Jan 202420.4420.4420.2420.2420.2441
29 Jan 202419.7620.0019.7619.7919.796,991
26 Jan 202420.4920.9220.4920.9220.9210
25 Jan 202420.4420.4620.4420.4620.465
24 Jan 202420.6221.0420.6220.8620.8657
23 Jan 202420.1920.1920.1920.1920.19-
22 Jan 202420.2220.2219.7219.9519.95117
19 Jan 202420.0020.0019.4519.4519.4510
18 Jan 202420.0720.0719.4819.6519.65689
17 Jan 202420.6620.6619.3919.6819.68887
16 Jan 202422.0122.0122.0122.0122.01-
15 Jan 202421.6821.6821.6821.6821.68-
12 Jan 202421.6821.6821.6821.6821.68-
11 Jan 202422.3022.3022.3022.3022.30-
10 Jan 202422.6022.6022.6022.6022.60-
09 Jan 202422.6922.6922.4922.4922.4964
08 Jan 202422.3422.3422.3022.3022.30390
05 Jan 202422.0222.0221.9421.9421.94100
04 Jan 202423.1723.1723.1723.1723.17-
03 Jan 202423.4723.4723.0323.0323.031
02 Jan 202423.4123.4123.4123.4123.41-
29 Dec 202323.1023.1023.1023.1023.10-
28 Dec 202323.2323.3123.2323.3123.3115
27 Dec 202323.7623.7623.7623.7623.76-
22 Dec 202323.4923.5022.9023.3823.381,299
21 Dec 202323.8123.8123.8123.8123.81-
20 Dec 202323.9024.0023.9024.0024.001,400
19 Dec 202323.9623.9623.9623.9623.96-
18 Dec 202323.7023.7023.6923.6923.6925
15 Dec 202323.8224.0023.8224.0024.0080
14 Dec 202323.5323.9123.5323.7923.7997
13 Dec 202323.1823.1823.1823.1823.18-
12 Dec 202323.8223.8223.7723.7723.7794
11 Dec 202324.3924.3924.3924.3924.39-
08 Dec 202324.7224.7224.3824.3824.3847
07 Dec 202324.4224.5324.4224.5324.534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...