Paris - Delayed Quote EUR

Ubisoft Entertainment SA (UBI.PA)

21.68 -0.12 (-0.55%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.85 21.90 21.59 21.68 21.68 377,265
Apr 23, 2024 21.85 22.03 21.69 21.80 21.80 335,725
Apr 22, 2024 21.18 21.96 21.18 21.73 21.73 404,443
Apr 19, 2024 20.93 21.36 20.82 21.06 21.06 418,651
Apr 18, 2024 21.17 21.49 21.02 21.11 21.11 424,498
Apr 17, 2024 20.21 21.33 20.17 21.17 21.17 396,429
Apr 16, 2024 20.28 20.39 19.52 20.27 20.27 321,456
Apr 15, 2024 20.42 20.65 20.33 20.39 20.39 288,139
Apr 12, 2024 20.77 21.33 20.49 20.49 20.49 373,016
Apr 11, 2024 20.86 21.25 20.55 20.58 20.58 497,630
Apr 10, 2024 20.97 21.13 20.60 20.88 20.88 366,901
Apr 9, 2024 20.70 21.28 20.53 21.05 21.05 436,129
Apr 8, 2024 19.84 20.70 19.83 20.70 20.70 863,889
Apr 5, 2024 19.55 19.82 19.12 19.82 19.82 496,791
Apr 4, 2024 19.82 19.98 19.52 19.86 19.86 357,334
Apr 3, 2024 19.67 19.84 19.46 19.78 19.78 222,341
Apr 2, 2024 19.49 19.85 19.35 19.77 19.77 418,222
Mar 28, 2024 19.54 19.77 19.30 19.50 19.50 430,872
Mar 27, 2024 19.57 19.89 19.41 19.51 19.51 318,861
Mar 26, 2024 19.08 19.56 18.89 19.55 19.55 450,037
Mar 25, 2024 19.04 19.08 18.66 19.00 19.00 359,886
Mar 22, 2024 18.96 19.26 18.83 19.06 19.06 339,955
Mar 21, 2024 19.13 19.46 18.87 19.01 19.01 432,008
Mar 20, 2024 18.75 19.03 18.47 18.94 18.94 297,139
Mar 19, 2024 18.90 19.06 18.57 18.87 18.87 444,514
Mar 18, 2024 19.16 19.63 18.99 18.99 18.99 439,147
Mar 15, 2024 19.11 19.25 18.83 18.97 18.97 2,461,966
Mar 14, 2024 19.94 20.11 18.76 19.17 19.17 895,154
Mar 13, 2024 19.60 20.11 19.33 19.83 19.83 585,369
Mar 12, 2024 19.35 19.86 19.25 19.60 19.60 565,034
Mar 11, 2024 19.33 19.47 18.97 19.38 19.38 549,998
Mar 8, 2024 20.12 20.26 19.40 19.42 19.42 536,799
Mar 7, 2024 20.16 20.16 19.64 20.13 20.13 644,044
Mar 6, 2024 20.36 20.49 20.18 20.31 20.31 391,195
Mar 5, 2024 20.52 20.75 20.30 20.36 20.36 397,723
Mar 4, 2024 20.90 20.90 20.24 20.69 20.69 729,367
Mar 1, 2024 21.25 21.32 20.87 20.87 20.87 445,085
Feb 29, 2024 21.34 21.64 21.06 21.20 21.20 604,509
Feb 28, 2024 21.40 21.47 21.04 21.38 21.38 348,586
Feb 27, 2024 21.82 21.88 21.40 21.41 21.41 477,759
Feb 26, 2024 22.15 22.23 21.44 21.90 21.90 393,230
Feb 23, 2024 22.52 22.59 22.04 22.15 22.15 366,673
Feb 22, 2024 22.70 22.91 22.40 22.51 22.51 403,615
Feb 21, 2024 22.73 22.85 22.13 22.60 22.60 609,196
Feb 20, 2024 23.69 23.78 22.90 22.98 22.98 571,444
Feb 19, 2024 23.83 23.99 23.49 23.80 23.80 505,048
Feb 16, 2024 24.60 24.60 23.84 24.25 24.25 493,573
Feb 15, 2024 24.47 24.59 24.02 24.47 24.47 470,040
Feb 14, 2024 23.32 24.46 23.19 24.39 24.39 631,601
Feb 13, 2024 23.44 23.82 23.10 23.57 23.57 640,640
Feb 12, 2024 22.75 24.02 22.50 23.65 23.65 846,889
Feb 9, 2024 21.61 24.04 21.61 22.67 22.67 1,935,113
Feb 8, 2024 19.47 20.51 19.47 19.92 19.92 671,791
Feb 7, 2024 19.81 19.92 19.36 19.42 19.42 510,812
Feb 6, 2024 20.40 20.46 19.56 19.89 19.89 489,973
Feb 5, 2024 20.20 20.74 20.20 20.38 20.38 270,615
Feb 2, 2024 20.27 20.57 20.20 20.20 20.20 394,603
Feb 1, 2024 20.37 20.45 19.99 20.21 20.21 349,098
Jan 31, 2024 20.29 20.74 20.22 20.51 20.51 491,224
Jan 30, 2024 20.31 20.61 19.94 20.33 20.33 349,261
Jan 29, 2024 20.29 20.34 19.73 20.34 20.34 369,661
Jan 26, 2024 20.35 21.04 20.34 20.48 20.48 432,751
Jan 25, 2024 20.61 20.75 20.09 20.36 20.36 463,064
Jan 24, 2024 20.72 21.21 20.55 20.77 20.77 469,480
Jan 23, 2024 20.20 20.68 20.13 20.44 20.44 755,081
Jan 22, 2024 19.98 20.04 19.63 20.00 20.00 447,790
Jan 19, 2024 19.74 20.21 19.42 19.82 19.82 698,262
Jan 18, 2024 19.75 19.93 18.98 19.83 19.83 727,770
Jan 17, 2024 20.78 20.82 19.10 19.64 19.64 1,335,091
Jan 16, 2024 22.15 22.15 20.64 20.82 20.82 765,862
Jan 15, 2024 22.26 22.52 21.97 22.45 22.45 481,811
Jan 12, 2024 21.84 22.11 21.39 22.03 22.03 459,521
Jan 11, 2024 22.39 22.45 21.74 21.84 21.84 378,054
Jan 10, 2024 22.60 22.70 22.30 22.30 22.30 281,768
Jan 9, 2024 22.77 22.82 22.47 22.63 22.63 205,174
Jan 8, 2024 22.39 22.77 22.06 22.77 22.77 360,523
Jan 5, 2024 22.80 22.85 21.56 22.39 22.39 780,132
Jan 4, 2024 23.13 23.27 22.91 23.13 23.13 228,771
Jan 3, 2024 23.52 23.57 22.94 23.16 23.16 272,328
Jan 2, 2024 23.30 23.73 23.29 23.51 23.51 349,893
Dec 29, 2023 23.11 23.30 22.86 23.11 23.11 318,074
Dec 28, 2023 23.35 23.44 23.08 23.09 23.09 317,181
Dec 27, 2023 23.70 23.88 23.22 23.34 23.34 350,575
Dec 22, 2023 23.30 23.76 22.09 23.73 23.73 734,050
Dec 21, 2023 23.81 24.45 23.70 24.08 24.08 310,526
Dec 20, 2023 23.94 24.27 23.74 24.02 24.02 302,546
Dec 19, 2023 23.73 24.23 23.73 24.02 24.02 323,135
Dec 18, 2023 23.75 23.81 23.41 23.73 23.73 377,018
Dec 15, 2023 23.88 24.19 23.83 23.92 23.92 790,477
Dec 14, 2023 23.80 24.12 23.45 23.88 23.88 357,894
Dec 13, 2023 23.29 23.48 23.09 23.42 23.42 405,116
Dec 12, 2023 24.03 24.06 23.11 23.32 23.32 536,139
Dec 11, 2023 24.39 24.76 23.23 24.05 24.05 935,530
Dec 8, 2023 24.90 24.95 23.91 24.30 24.30 593,217
Dec 7, 2023 24.61 24.95 24.32 24.91 24.91 405,094
Dec 6, 2023 24.85 25.06 24.32 24.89 24.89 332,006
Dec 5, 2023 25.09 25.18 24.83 24.83 24.83 348,293
Dec 4, 2023 25.93 26.13 24.98 25.02 25.02 421,139
Dec 1, 2023 25.70 26.04 25.28 25.90 25.90 498,481
Nov 30, 2023 26.57 26.73 25.15 26.13 26.13 608,265
Nov 29, 2023 26.75 27.18 26.22 26.50 26.50 545,615
Nov 28, 2023 27.35 27.55 26.45 26.78 26.78 1,266,423
Nov 27, 2023 29.60 29.81 29.42 29.42 29.42 155,839
Nov 24, 2023 29.53 29.81 29.23 29.65 29.65 136,044
Nov 23, 2023 30.01 30.12 29.20 29.64 29.64 119,877
Nov 22, 2023 30.21 30.52 29.95 30.00 30.00 221,667
Nov 21, 2023 30.01 30.46 30.01 30.26 30.26 335,479
Nov 20, 2023 29.66 30.38 29.52 30.13 30.13 186,259
Nov 17, 2023 29.62 30.24 29.50 29.73 29.73 159,718
Nov 16, 2023 29.83 30.56 29.61 29.61 29.61 355,281
Nov 15, 2023 30.10 30.70 29.88 29.95 29.95 249,885
Nov 14, 2023 29.34 30.25 29.28 30.05 30.05 282,808
Nov 13, 2023 29.25 29.64 28.89 29.48 29.48 207,395
Nov 10, 2023 29.20 29.66 28.95 29.15 29.15 296,860
Nov 9, 2023 28.46 29.60 28.44 29.52 29.52 322,145
Nov 8, 2023 28.40 28.86 28.00 28.55 28.55 272,673
Nov 7, 2023 28.03 28.48 27.60 28.40 28.40 224,486
Nov 6, 2023 28.37 28.79 28.08 28.10 28.10 260,256
Nov 3, 2023 27.94 28.49 27.73 28.37 28.37 329,493
Nov 2, 2023 27.30 28.29 27.30 27.88 27.88 280,976
Nov 1, 2023 26.96 27.23 26.70 27.09 27.09 295,440
Oct 31, 2023 26.32 27.21 26.20 26.88 26.88 347,602
Oct 30, 2023 27.37 27.58 26.15 26.40 26.40 459,255
Oct 27, 2023 28.53 29.27 26.95 27.18 27.18 981,179
Oct 26, 2023 25.50 26.10 25.00 25.94 25.94 385,013
Oct 25, 2023 26.64 26.68 25.57 25.90 25.90 389,510
Oct 24, 2023 26.70 26.96 26.60 26.86 26.86 235,048
Oct 23, 2023 26.70 26.85 26.05 26.78 26.78 246,178
Oct 20, 2023 27.08 27.08 26.37 26.59 26.59 312,002
Oct 19, 2023 27.73 27.73 26.71 27.37 27.37 213,389
Oct 18, 2023 27.64 27.80 27.36 27.71 27.71 206,165
Oct 17, 2023 29.00 29.48 27.37 27.72 27.72 479,180
Oct 16, 2023 28.75 29.50 28.43 29.00 29.00 324,137
Oct 13, 2023 28.69 29.21 28.47 28.75 28.75 362,379
Oct 12, 2023 27.33 28.64 27.32 28.64 28.64 549,278
Oct 11, 2023 27.14 27.64 26.66 26.89 26.89 344,884
Oct 10, 2023 28.87 28.87 26.30 27.42 27.42 818,947
Oct 9, 2023 28.39 29.14 28.33 28.87 28.87 208,308
Oct 6, 2023 28.28 28.63 27.74 28.63 28.63 364,094
Oct 5, 2023 28.98 29.04 28.12 28.15 28.15 285,815
Oct 4, 2023 28.75 29.01 28.46 28.82 28.82 304,326
Oct 3, 2023 29.94 30.07 28.80 28.87 28.87 290,246
Oct 2, 2023 30.67 30.72 29.72 30.00 30.00 302,074
Sep 29, 2023 29.67 31.02 29.67 30.76 30.76 415,929
Sep 28, 2023 29.77 29.80 28.91 29.37 29.37 356,970
Sep 27, 2023 29.79 30.54 29.53 29.92 29.92 334,204
Sep 26, 2023 29.80 30.10 29.46 29.80 29.80 433,335
Sep 25, 2023 30.70 31.60 29.82 30.19 30.19 529,045
Sep 22, 2023 28.56 29.44 28.54 29.44 29.44 439,676
Sep 21, 2023 28.70 28.89 28.13 28.18 28.18 301,503
Sep 20, 2023 28.46 30.16 28.41 28.89 28.89 597,315
Sep 19, 2023 27.64 28.26 27.56 28.26 28.26 303,769
Sep 18, 2023 28.16 28.20 27.31 27.74 27.74 307,539
Sep 15, 2023 29.05 29.23 28.14 28.65 28.65 785,990
Sep 14, 2023 28.40 29.05 28.20 29.04 29.04 312,154
Sep 13, 2023 28.00 28.44 27.73 28.42 28.42 321,211
Sep 12, 2023 27.67 27.85 27.07 27.41 27.41 283,113
Sep 11, 2023 27.90 28.03 27.40 27.82 27.82 146,558
Sep 8, 2023 27.93 27.95 27.52 27.81 27.81 138,509
Sep 7, 2023 27.91 28.37 27.64 27.79 27.79 202,601
Sep 6, 2023 27.83 28.32 27.80 28.11 28.11 199,444
Sep 5, 2023 28.26 28.46 27.96 28.01 28.01 127,325
Sep 4, 2023 28.85 29.07 28.19 28.42 28.42 165,801
Sep 1, 2023 28.00 29.09 27.98 29.00 29.00 336,531
Aug 31, 2023 27.25 28.11 26.93 27.96 27.96 419,487
Aug 30, 2023 28.89 28.90 27.14 27.41 27.41 425,139
Aug 29, 2023 28.81 28.92 28.41 28.92 28.92 211,649
Aug 28, 2023 28.68 28.81 28.29 28.61 28.61 134,589
Aug 25, 2023 27.98 28.60 27.80 28.35 28.35 194,308
Aug 24, 2023 29.18 29.30 28.01 28.14 28.14 319,974
Aug 23, 2023 29.13 29.37 28.67 28.94 28.94 347,732
Aug 22, 2023 27.75 29.97 27.63 29.19 29.19 840,336
Aug 21, 2023 27.09 27.30 26.82 26.90 26.90 168,488
Aug 18, 2023 27.36 27.50 26.83 27.12 27.12 172,198
Aug 17, 2023 27.47 27.58 27.08 27.41 27.41 194,146
Aug 16, 2023 28.02 28.43 27.60 27.60 27.60 180,867
Aug 15, 2023 27.96 28.21 27.84 28.10 28.10 148,187
Aug 14, 2023 27.82 28.29 27.60 28.12 28.12 159,105
Aug 11, 2023 28.27 28.43 27.55 27.81 27.81 237,380
Aug 10, 2023 27.90 28.58 27.76 28.46 28.46 230,185
Aug 9, 2023 28.46 28.48 27.68 27.75 27.75 242,049
Aug 8, 2023 28.26 28.26 27.87 28.07 28.07 190,420
Aug 7, 2023 28.60 28.76 28.21 28.40 28.40 169,457
Aug 4, 2023 28.92 29.01 28.30 28.72 28.72 226,125
Aug 3, 2023 29.60 29.60 28.54 28.87 28.87 244,416
Aug 2, 2023 29.80 30.16 29.61 29.71 29.71 266,877
Aug 1, 2023 30.60 30.66 30.07 30.11 30.11 318,439
Jul 31, 2023 30.09 30.71 29.92 30.60 30.60 386,800
Jul 28, 2023 29.83 30.23 29.51 30.09 30.09 292,670
Jul 27, 2023 30.08 30.35 29.84 30.13 30.13 301,981
Jul 26, 2023 29.56 30.05 29.37 29.90 29.90 455,921
Jul 25, 2023 30.59 30.89 29.14 29.71 29.71 536,317
Jul 24, 2023 29.10 30.58 28.52 30.49 30.49 618,847
Jul 21, 2023 28.00 29.28 27.84 28.78 28.78 749,244
Jul 20, 2023 27.52 27.81 27.04 27.37 27.37 281,712
Jul 19, 2023 26.98 27.89 26.94 27.73 27.73 433,667
Jul 18, 2023 26.00 26.78 25.70 26.78 26.78 410,166
Jul 17, 2023 25.88 26.31 25.56 26.02 26.02 237,004
Jul 14, 2023 26.03 26.24 25.68 26.00 26.00 299,025
Jul 13, 2023 25.94 26.32 25.75 26.07 26.07 293,815
Jul 12, 2023 25.32 26.24 25.24 25.90 25.90 453,117
Jul 11, 2023 25.01 25.18 24.54 25.18 25.18 384,066
Jul 10, 2023 24.24 24.89 24.23 24.88 24.88 340,991
Jul 7, 2023 24.09 24.24 23.73 24.24 24.24 238,647
Jul 6, 2023 25.13 25.13 24.04 24.04 24.04 385,935
Jul 5, 2023 25.61 25.61 25.02 25.15 25.15 276,240
Jul 4, 2023 25.38 25.76 25.35 25.73 25.73 275,719
Jul 3, 2023 25.92 26.01 25.05 25.31 25.31 300,540
Jun 30, 2023 26.06 26.27 25.66 25.88 25.88 284,398
Jun 29, 2023 26.11 26.67 25.85 26.07 26.07 266,854
Jun 28, 2023 25.50 26.32 25.49 26.19 26.19 393,608
Jun 27, 2023 25.80 25.96 24.81 25.33 25.33 367,443
Jun 26, 2023 25.36 25.92 25.22 25.74 25.74 230,654
Jun 23, 2023 25.90 26.22 25.10 25.32 25.32 331,410
Jun 22, 2023 25.30 26.39 25.20 26.13 26.13 527,201
Jun 21, 2023 25.73 26.16 25.33 25.43 25.43 340,103
Jun 20, 2023 26.54 26.66 25.76 25.86 25.86 320,724
Jun 19, 2023 26.45 26.85 26.35 26.65 26.65 293,966
Jun 16, 2023 26.21 27.08 26.19 26.61 26.61 706,868
Jun 15, 2023 26.64 26.92 25.96 26.12 26.12 362,539
Jun 14, 2023 26.12 27.02 26.03 26.67 26.67 370,578
Jun 13, 2023 26.85 27.00 25.82 26.19 26.19 383,541
Jun 12, 2023 26.10 26.77 25.98 26.52 26.52 575,088
Jun 9, 2023 26.31 26.41 25.72 25.75 25.75 461,339
Jun 8, 2023 26.70 27.13 26.25 26.25 26.25 484,371
Jun 7, 2023 28.48 28.56 27.02 27.02 27.02 669,832
Jun 6, 2023 27.72 28.43 27.70 28.33 28.33 477,771
Jun 5, 2023 27.46 28.00 27.23 27.54 27.54 400,782
Jun 2, 2023 27.80 28.08 26.98 27.40 27.40 471,390
Jun 1, 2023 26.75 27.54 26.75 27.40 27.40 477,455
May 31, 2023 26.19 26.76 26.10 26.53 26.53 825,740
May 30, 2023 25.26 26.58 25.26 26.39 26.39 666,812
May 29, 2023 25.30 25.55 25.17 25.25 25.25 336,444
May 26, 2023 24.22 25.31 24.07 25.20 25.20 463,661
May 25, 2023 24.27 24.97 24.10 24.17 24.17 418,167
May 24, 2023 25.31 25.37 23.97 24.21 24.21 700,587
May 23, 2023 24.66 25.85 24.66 25.45 25.45 528,757
May 22, 2023 24.58 25.80 24.56 24.81 24.81 530,379
May 19, 2023 23.81 24.85 23.20 24.46 24.46 839,292
May 18, 2023 25.18 25.51 23.87 24.62 24.62 678,793
May 17, 2023 23.30 26.06 22.55 25.11 25.11 1,388,877
May 16, 2023 26.58 26.63 25.37 25.40 25.40 448,265
May 15, 2023 26.12 27.06 26.09 26.51 26.51 450,749
May 12, 2023 26.91 26.98 25.89 26.09 26.09 373,556
May 11, 2023 26.74 27.02 26.64 26.72 26.72 462,885
May 10, 2023 26.94 27.11 26.41 26.50 26.50 515,350
May 9, 2023 26.85 27.13 26.80 26.87 26.87 647,757
May 8, 2023 26.60 26.86 26.40 26.86 26.86 193,786
May 5, 2023 26.40 26.88 26.34 26.62 26.62 378,029
May 4, 2023 26.29 26.39 26.02 26.36 26.36 466,494
May 3, 2023 26.47 26.62 26.11 26.21 26.21 464,835
May 2, 2023 26.40 26.65 26.32 26.38 26.38 415,292
Apr 28, 2023 26.26 26.64 25.75 26.49 26.49 632,547
Apr 27, 2023 25.38 26.30 25.38 26.20 26.20 646,805
Apr 26, 2023 25.42 25.87 25.20 25.65 25.65 574,483
Apr 25, 2023 25.42 25.82 25.13 25.52 25.52 511,999
Apr 24, 2023 25.40 25.78 25.39 25.54 25.54 401,286

Related Tickers

CDR.WA CD Projekt S.A.
116.15
+0.35%
 
EA Electronic Arts Inc.
128.14
+0.79%
 
EMBRAC-B.ST Embracer Group AB (publ)
28.39
-0.94%
 
FDEV.L Frontier Developments plc
203.50
-3.33%
 
OTGLY CD Projekt S.A.
7.03
-2.50%
 
TTWO Take-Two Interactive Software, Inc.
142.83
+0.78%
 
7974.T Nintendo Co., Ltd.
7,510.00
+0.16%
 
NACON.PA Nacon S.A.
1.1180
-1.41%
 
6460.T Sega Sammy Holdings Inc.
2,033.00
+0.97%
 
NTDOY Nintendo Co., Ltd.
12.04
-0.33%