U.S. Markets open in 2 hrs 5 mins

Ubisoft Entertainment SA (UBI.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
51.60+0.29 (+0.57%)
As of 1:10PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201750.9851.6850.9451.6051.60148,305
Jun 22, 201750.9351.3150.7951.3151.31335,543
Jun 21, 201750.4450.7249.9350.6050.60255,266
Jun 20, 201751.5352.1650.4350.6450.64457,118
Jun 19, 201750.1651.7550.0851.4551.45518,785
Jun 16, 201749.2050.0348.4349.9249.92524,871
Jun 15, 201749.5149.8448.6949.7949.79768,975
Jun 14, 201749.1949.8449.1949.4249.42391,685
Jun 13, 201748.0049.7547.8648.9648.96448,852
Jun 12, 201750.0250.0247.2247.6147.61521,625
Jun 09, 201750.2850.9850.0150.1650.16318,237
Jun 08, 201750.4450.6149.8150.1050.10222,673
Jun 07, 201749.8750.5349.7250.3750.37340,927
Jun 06, 201749.8250.3149.6850.0050.00238,831
Jun 05, 201750.3250.7849.9750.0050.00218,809
Jun 02, 201750.6851.1150.2550.3850.38239,206
Jun 01, 201749.5150.6449.4950.5050.50667,778
May 31, 201749.0049.8248.7349.5349.53848,306
May 30, 201748.3949.2948.2849.1349.13296,164
May 29, 201748.3048.8248.0848.7148.71247,946
May 26, 201748.4448.6047.9648.3248.32330,352
May 25, 201748.4248.7948.1948.4748.47258,536
May 24, 201748.8049.1147.9748.5448.54399,974
May 23, 201747.2848.9747.2848.7848.78502,283
May 22, 201747.9048.3046.9647.4447.44690,824
May 19, 201747.1048.2346.9047.9047.90585,942
May 18, 201746.7647.1745.1046.9746.97895,121
May 17, 201745.9048.0744.8846.9746.971,439,917
May 16, 201749.8149.9047.3248.7448.74434,334
May 15, 201747.9550.0047.3150.0050.00708,785
May 12, 201746.5148.9046.3547.8347.83509,966
May 11, 201746.4046.6345.9346.4046.40272,576
May 10, 201745.3546.3145.2646.1346.13223,203
May 09, 201744.9245.7344.6345.2845.28219,108
May 08, 201745.8546.0044.5644.9044.90256,106
May 05, 201745.1745.7244.7245.7245.72194,507
May 04, 201744.6145.2244.2245.1045.10278,111
May 03, 201744.5044.5144.0044.5044.50181,580
May 02, 201743.5044.8843.3244.5344.53402,017
Apr 28, 201743.9043.9943.2643.5043.50240,013
Apr 27, 201743.7143.9443.2443.8843.88251,843
Apr 26, 201743.3543.7743.3143.7143.71200,193
Apr 25, 201742.1343.4542.1043.1243.12395,910
Apr 24, 201741.8142.5341.3142.0642.06351,013
Apr 21, 201741.0041.0340.4340.9240.92175,035
Apr 20, 201740.3541.0440.2841.0241.02246,010
Apr 19, 201740.5840.9040.2840.4040.40293,470
Apr 18, 201740.8041.0340.1340.5640.56330,041
Apr 13, 201740.7540.8540.2240.8040.80146,933
Apr 12, 201740.5040.9940.4640.8140.81269,673
Apr 11, 201740.6141.0240.4040.6540.65149,006
Apr 10, 201740.9941.0240.2840.8540.85170,154
Apr 07, 201740.2241.0040.1741.0041.0098,281
Apr 06, 201740.2140.3740.0140.3540.35132,190
Apr 05, 201740.0040.5639.9940.5640.56140,704
Apr 04, 201739.7640.2039.5740.0240.02191,425
Apr 03, 201740.2440.2439.5239.8339.83145,532
Mar 31, 201739.6740.0439.6640.0440.04166,533
Mar 30, 201739.0340.0038.6840.0040.00231,743
Mar 29, 201738.9239.1038.2939.1039.10125,478
Mar 28, 201738.2538.9438.2538.8438.84154,099
Mar 27, 201737.8338.2437.5738.2438.24159,790
Mar 24, 201737.9938.1437.6538.0838.08229,880
Mar 23, 201737.4537.9837.3037.9837.98185,857
Mar 22, 201736.6037.5836.0637.5037.50235,086
Mar 21, 201737.4137.5036.8036.9236.92111,299
Mar 20, 201737.4437.5637.1837.4537.45142,331
Mar 17, 201737.0037.4736.8337.4537.45182,725
Mar 16, 201736.8136.9036.4736.9036.90227,979
Mar 15, 201736.8136.8836.4636.6736.67118,109
Mar 14, 201736.7237.4736.6536.8836.88171,138
Mar 13, 201736.7436.9536.6036.8636.86142,606
Mar 10, 201736.4036.9436.1236.8836.88160,028
Mar 09, 201736.1936.4736.1036.3036.30101,768
Mar 08, 201736.0036.4435.9736.3036.30104,015
Mar 07, 201736.0836.1235.7636.0036.00125,002
Mar 06, 201736.2036.3435.7336.0836.08155,725
Mar 03, 201736.8036.8536.0636.2136.21151,588
Mar 02, 201736.4036.8536.1636.6036.60241,171
Mar 01, 201734.7436.6734.7436.4236.42380,954
Feb 28, 201734.7134.8234.3334.6334.63138,444
Feb 27, 201734.7234.8934.4934.7334.7394,143
Feb 24, 201735.4035.6934.6534.6934.69222,872
Feb 23, 201735.2035.5135.1835.3835.38208,918
Feb 22, 201734.6335.2534.6335.2035.20168,613
Feb 21, 201734.4234.7034.2234.6234.6293,429
Feb 20, 201734.6934.6934.2834.4934.4989,413
Feb 17, 201734.5834.8034.2134.4934.49168,029
Feb 16, 201735.0035.1534.5434.7934.79198,865
Feb 15, 201735.1735.1734.6235.1735.17308,211
Feb 14, 201735.2035.3634.7935.2535.25311,786
Feb 13, 201734.3535.7834.2035.3035.30509,012
Feb 10, 201731.5734.5231.3734.3334.331,169,809
Feb 09, 201731.0031.0830.6630.9530.95202,536
Feb 08, 201731.2031.3030.9030.9030.90187,624
Feb 07, 201731.0031.2430.9831.1531.15119,149
Feb 06, 201731.2531.3230.9130.9630.96122,296
Feb 03, 201731.4031.4531.1731.2431.24146,016
Feb 02, 201730.8631.4230.8631.3531.35215,030
Feb 01, 201730.4531.1730.4530.9330.93242,459
*Close price adjusted for dividends and splits.
Loading more data...