UBI.PA - Ubisoft Entertainment SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201950.5851.4050.3851.0051.00459,006
Nov 12, 201951.2051.6050.5650.7650.76479,537
Nov 11, 201950.5051.3850.2650.9850.98341,937
Nov 08, 201949.8850.9849.1350.7050.70569,820
Nov 07, 201950.3851.0249.8849.9349.93493,145
Nov 06, 201951.1651.3650.0650.3850.38607,312
Nov 05, 201951.5451.9450.3051.4251.42866,897
Nov 04, 201954.2654.5852.0852.1052.10945,432
Nov 01, 201953.2854.6851.5854.2654.26876,333
Oct 31, 201951.5054.0851.5052.9452.94833,929
Oct 30, 201952.0052.6850.8652.3652.36455,105
Oct 29, 201952.4052.6850.9452.1052.101,040,933
Oct 28, 201947.0052.4047.0052.4052.401,996,481
Oct 25, 201940.5047.9439.8946.9446.944,137,047
Oct 24, 201956.1056.7055.5856.0056.00323,170
Oct 23, 201955.8456.1655.4055.9455.94483,073
Oct 22, 201956.3657.3055.8056.2656.26368,396
Oct 21, 201956.6856.9256.1856.4256.42301,988
Oct 18, 201958.0058.0056.2256.7056.70569,637
Oct 17, 201957.4258.4656.8658.0058.00377,714
Oct 16, 201958.6059.0057.6257.6257.62395,596
Oct 15, 201957.6058.8057.5058.7058.70490,015
Oct 14, 201957.9057.9056.6257.5057.50365,344
Oct 11, 201956.8858.4056.8258.1458.14427,778
Oct 10, 201958.4458.4455.7256.8856.88706,448
Oct 09, 201958.0058.6257.1458.2458.24513,294
Oct 08, 201959.4259.8457.5258.1058.10650,351
Oct 07, 201962.5062.8059.0659.2659.26937,750
Oct 04, 201963.6063.6062.4062.7262.72460,462
Oct 03, 201962.4063.4861.9263.0863.08427,728
Oct 02, 201963.6663.7062.1262.2462.24646,501
Oct 01, 201966.4067.0462.9063.6663.66801,650
Sep 30, 201966.9867.1065.8866.3466.34453,545
Sep 27, 201967.3267.7066.6067.2867.28409,172
Sep 26, 201967.1668.6667.0067.3867.38426,577
Sep 25, 201967.9668.2266.1867.1467.14646,329
Sep 24, 201968.7869.5067.9467.9467.94378,301
Sep 23, 201970.1470.4868.0669.1269.12552,613
Sep 20, 201968.0271.1267.8470.4870.48957,471
Sep 19, 201969.0869.2867.8868.2068.20787,253
Sep 18, 201970.5070.8068.2868.9068.90713,749
Sep 17, 201969.3070.8268.4270.4270.421,088,112
Sep 16, 201972.8073.1672.3272.6272.62275,102
Sep 13, 201972.6473.4672.0872.6072.60301,828
Sep 12, 201972.1073.2271.9272.7672.76311,619
Sep 11, 201971.6472.7471.5472.1072.10220,033
Sep 10, 201970.1871.3268.3271.0271.02405,325
Sep 09, 201972.3072.3469.9470.5070.50296,768
Sep 06, 201973.4074.3071.6872.0472.04312,490
Sep 05, 2019------
Sep 04, 201972.5073.1472.1672.5472.54179,502
Sep 03, 201972.6672.8071.6272.2072.20161,028
Sep 02, 201973.1073.3672.2472.9672.96146,791
Aug 30, 201972.5273.7672.5273.3673.36233,796
Aug 29, 201971.3073.0071.0272.5272.52153,007
Aug 28, 201972.2072.3271.0271.4271.42152,117
Aug 27, 201971.8673.2270.8472.5472.54231,627
Aug 26, 201971.2872.3270.2471.6671.66156,301
Aug 23, 201972.5473.6271.7471.7471.74209,801
Aug 22, 201973.4873.8472.5072.5072.50255,411
Aug 21, 201972.2074.0072.0273.8873.88266,252
Aug 20, 201973.1074.1071.7871.8671.86295,077
Aug 19, 201972.1273.1271.9473.0473.04190,979
Aug 16, 201970.3471.9270.2871.7871.78213,638
Aug 15, 201971.1271.3269.7470.2670.26183,258
Aug 14, 201972.6472.7670.7670.9070.90199,843
Aug 13, 201972.5473.3871.1872.6272.62191,514
Aug 12, 201973.0074.7272.1272.5872.58175,629
Aug 09, 201972.2873.3072.1272.5672.56223,635
Aug 08, 201971.5672.3871.2272.2872.28224,034
Aug 07, 201970.7671.1670.2470.8070.80301,975
Aug 06, 201970.8671.6870.4270.8670.86287,289
Aug 05, 201972.5872.6270.4870.5270.52312,593
Aug 02, 201973.8074.0472.3473.2473.24324,409
Aug 01, 201974.5075.1074.0274.8274.82228,249
Jul 31, 201974.5475.5874.2474.7674.76322,961
Jul 30, 201975.3276.1673.6074.3674.36326,373
Jul 29, 201975.6076.0074.5674.9274.92322,004
Jul 26, 201976.3076.5874.8875.9075.90268,697
Jul 25, 201976.2477.0675.7676.3076.30393,990
Jul 24, 201974.6476.1074.5075.9475.94294,285
Jul 23, 201975.9276.4074.6274.8074.80339,469
Jul 22, 201978.2478.5875.1876.0076.00449,755
Jul 19, 201976.7880.2876.7877.9877.98649,328
Jul 18, 201975.8077.1874.8076.5276.52713,703
Jul 17, 201973.7274.5072.8673.3873.38325,018
Jul 16, 201974.8874.9273.7073.7073.70258,662
Jul 15, 201974.2675.1474.0074.7074.70330,053
Jul 12, 201972.6073.2672.2273.1273.12255,671
Jul 11, 201973.7474.4072.3472.7072.70401,840
Jul 10, 201971.0473.9271.0073.6673.66518,896
Jul 09, 201971.1871.2669.8471.2271.22275,807
Jul 08, 201971.2872.1871.0071.1871.18280,030
Jul 05, 201972.4472.6271.2871.4471.44260,354
Jul 04, 201972.6072.8871.9072.1272.12283,550
Jul 03, 201970.2473.2470.0072.3872.38434,198
Jul 02, 201969.7071.4469.7069.8269.82490,570
Jul 01, 201969.1469.6868.2669.3469.34335,282
Jun 28, 201967.5068.9867.2268.8468.84335,946
Jun 27, 201967.4068.4467.0267.2667.26320,235
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...