Advertisement
Advertisement
Ubisoft Entertainment SA (UBI.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 01, 2022 | 40.47 | 45.18 | 33.84 | 40.25 | 40.25 | 13,794,667 |
| Mar 01, 2022 | 48.40 | 48.67 | 37.71 | 39.95 | 39.95 | 14,809,229 |
| Feb 01, 2022 | 51.80 | 52.68 | 43.25 | 48.35 | 48.35 | 13,134,822 |
| Jan 01, 2022 | 43.06 | 54.56 | 40.44 | 50.74 | 50.74 | 14,766,858 |
| Dec 01, 2021 | 45.41 | 45.62 | 39.65 | 43.07 | 43.07 | 13,007,749 |
| Nov 01, 2021 | 45.29 | 47.69 | 43.30 | 45.31 | 45.31 | 10,836,347 |
| Oct 01, 2021 | 51.72 | 53.24 | 43.54 | 45.23 | 45.23 | 13,623,625 |
| Sep 01, 2021 | 54.12 | 57.20 | 50.90 | 51.88 | 51.88 | 8,617,781 |
| Aug 01, 2021 | 53.54 | 54.36 | 49.66 | 53.92 | 53.92 | 7,666,698 |
| Jul 01, 2021 | 59.16 | 62.08 | 51.82 | 53.54 | 53.54 | 9,078,747 |
| Jun 01, 2021 | 59.82 | 60.32 | 56.78 | 59.04 | 59.04 | 7,840,063 |
| May 01, 2021 | 62.64 | 63.42 | 51.94 | 59.96 | 59.96 | 15,213,979 |
| Apr 01, 2021 | 65.20 | 68.84 | 62.46 | 62.46 | 62.46 | 7,854,764 |
| Mar 01, 2021 | 68.32 | 70.26 | 62.18 | 64.88 | 64.88 | 11,639,688 |
| Feb 01, 2021 | 83.24 | 85.96 | 67.16 | 67.58 | 67.58 | 9,874,285 |
| Jan 01, 2021 | 78.84 | 88.16 | 77.70 | 82.40 | 82.40 | 7,421,288 |
| Dec 01, 2020 | 80.40 | 80.90 | 74.74 | 78.84 | 78.84 | 7,562,680 |
| Nov 01, 2020 | 76.00 | 83.64 | 71.46 | 79.78 | 79.78 | 11,785,584 |
| Oct 01, 2020 | 77.90 | 85.14 | 73.72 | 75.74 | 75.74 | 9,582,076 |
| Sep 01, 2020 | 69.04 | 77.50 | 65.44 | 77.06 | 77.06 | 8,698,168 |
| Aug 01, 2020 | 70.68 | 72.84 | 67.16 | 68.96 | 68.96 | 7,069,365 |
| Jul 01, 2020 | 73.40 | 80.80 | 66.00 | 70.78 | 70.78 | 13,549,135 |
| Jun 01, 2020 | 70.66 | 73.46 | 65.06 | 73.40 | 73.40 | 11,235,024 |
| May 01, 2020 | 67.92 | 74.60 | 63.56 | 69.66 | 69.66 | 9,625,569 |
| Apr 01, 2020 | 66.86 | 72.80 | 65.18 | 67.92 | 67.92 | 7,668,311 |
| Mar 01, 2020 | 67.38 | 70.38 | 51.16 | 67.18 | 67.18 | 15,307,071 |
| Feb 01, 2020 | 68.82 | 75.70 | 65.54 | 67.38 | 67.38 | 11,167,525 |
| Jan 01, 2020 | 61.58 | 69.84 | 60.96 | 68.64 | 68.64 | 10,345,643 |
| Dec 01, 2019 | 55.38 | 62.10 | 54.38 | 61.58 | 61.58 | 9,272,954 |
| Nov 01, 2019 | 53.28 | 56.00 | 49.13 | 55.10 | 55.10 | 13,010,180 |
| Oct 01, 2019 | 66.40 | 67.04 | 39.89 | 52.94 | 52.94 | 17,710,390 |
| Sep 01, 2019 | 73.10 | 74.30 | 65.88 | 66.34 | 66.34 | 9,243,153 |
| Aug 01, 2019 | 74.50 | 75.10 | 69.74 | 73.36 | 73.36 | 5,010,434 |
| Jul 01, 2019 | 69.14 | 80.28 | 68.26 | 74.76 | 74.76 | 8,530,496 |
| Jun 01, 2019 | 73.16 | 73.94 | 65.84 | 68.84 | 68.84 | 10,147,757 |
| May 01, 2019 | 85.04 | 85.54 | 69.44 | 73.36 | 73.36 | 13,620,167 |
| Apr 01, 2019 | 79.30 | 85.50 | 78.02 | 85.04 | 85.04 | 8,052,189 |
| Mar 01, 2019 | 64.00 | 82.98 | 63.74 | 79.36 | 79.36 | 10,620,578 |
| Feb 01, 2019 | 77.88 | 80.18 | 62.80 | 63.50 | 63.50 | 11,725,632 |
| Jan 01, 2019 | 70.48 | 79.96 | 65.80 | 77.50 | 77.50 | 8,050,225 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
