Advertisement
U.S. markets open in 2 hours 14 minutes

Ubisoft Entertainment SA (UEN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
13.35+0.09 (+0.68%)
As of 12:57PM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 202413.4013.4013.1913.3513.35689
Nov 18, 202413.5213.5213.2613.2613.2623
Nov 15, 202413.4813.4813.3313.4513.45539
Nov 14, 202413.5713.6313.4913.6313.6310
Nov 13, 202413.4813.4913.4713.4713.47260
Nov 12, 202413.3813.4713.3713.4713.4740
Nov 11, 202413.4113.5513.4013.4813.4811
Nov 08, 202413.6513.7313.4613.7313.7310
Nov 07, 202413.7213.7213.2613.2613.26167
Nov 06, 202413.4813.7113.3613.3613.36711
Nov 05, 202413.8213.8213.4013.4013.40321
Nov 04, 202414.2614.2613.5113.5113.51350
Nov 01, 202413.6413.9313.6413.9313.9350
Oct 31, 202413.8613.8613.6213.7513.75550
Oct 30, 202414.0614.0613.5113.5613.561,240
Oct 29, 202413.7113.9513.7113.9513.95-
Oct 28, 202413.6313.8813.5113.5113.51138
Oct 25, 202413.3913.8613.3913.8613.8689
Oct 24, 202413.7613.9913.7013.9313.9348
Oct 23, 202413.7614.0613.7414.0614.06252
Oct 22, 202413.5513.7813.3613.7813.78-
Oct 21, 202413.5213.7813.5213.6113.6121
Oct 18, 202413.9013.9013.3913.3913.39117
Oct 17, 202413.1813.9813.0213.9813.98128
Oct 16, 202413.2213.3012.9512.9512.95300
Oct 15, 202413.2613.2613.0013.2313.23170
Oct 14, 202413.1913.4513.1613.4513.45210
Oct 11, 202413.3513.3512.8612.9812.9891
Oct 10, 202413.2413.2412.8512.8812.88422
Oct 09, 202413.3913.3912.8413.2913.291,594
Oct 08, 202413.8613.8913.0013.0613.063,261
Oct 07, 202414.7015.2313.4513.4513.457,427
Oct 04, 202410.8413.9910.7313.7613.765,458
Oct 03, 202410.6110.9010.2010.7710.772,423
Oct 02, 202410.3310.5810.3210.5310.53252
Oct 01, 202410.1010.539.9810.4210.421,982
Sep 30, 202410.8510.8510.0010.1010.105,514
Sep 27, 202410.2510.699.8810.6510.656,162
Sep 26, 20249.9010.109.1810.1010.1011,834
Sep 25, 202412.0512.0510.4010.4510.454,822
Sep 24, 202412.2512.4111.9811.9811.981,076
Sep 23, 202412.7412.7411.8311.9711.97928
Sep 20, 202412.6912.6912.3812.5212.52166
Sep 19, 202412.9412.9412.6012.8212.82298
Sep 18, 202412.0512.8012.0512.8012.804,616
Sep 17, 202411.4811.8511.2711.8511.85477
Sep 16, 202412.1212.1211.2411.3811.381,329
Sep 13, 202411.8111.8411.5411.6911.69140
Sep 12, 202412.3112.3111.5211.9311.93302
Sep 11, 202413.6013.6011.9111.9111.91389
Sep 10, 202414.0014.0013.1213.1213.12628
Sep 09, 202414.6014.6013.6213.6213.62396
Sep 06, 202415.4415.4414.7314.9014.90738
Sep 05, 202415.7815.8015.0715.0715.07473
Sep 04, 202415.4115.5915.2715.5915.593
Sep 03, 202416.0916.0915.7215.7215.7239
Sep 02, 202417.0117.0116.2116.2416.2414
Aug 30, 202417.3917.3917.1717.1717.17-
Aug 29, 202417.3317.3317.2717.2717.27-
Aug 28, 202417.2017.4817.2017.4817.48-
Aug 27, 202417.5017.7217.5017.6717.67-
Aug 26, 202416.9417.2516.9417.1117.1175
Aug 23, 202416.7616.7716.7016.7716.77-
Aug 22, 202417.1217.1217.0217.0217.02-
Aug 21, 202416.8417.0016.8117.0017.0020
Aug 20, 202416.8316.8416.6816.6816.68-
Aug 19, 202417.2017.2016.9017.0017.0036
Aug 16, 202416.8616.9716.8416.8416.8415
Aug 15, 202417.1017.1116.9917.0717.0750
Aug 14, 202417.0017.0817.0017.0717.07-
Aug 13, 202416.9916.9916.9616.9716.971
Aug 12, 202416.9216.9216.8716.9116.913
Aug 09, 202416.6217.1016.6217.1017.1030
Aug 08, 202416.7916.7916.6516.7416.7441
Aug 07, 202417.6017.6017.1117.2317.2390
Aug 06, 202417.4717.4716.9917.0117.01190
Aug 05, 202416.8317.1916.5717.0017.00185
Aug 02, 202418.0918.0917.6717.6717.674
Aug 01, 202419.1919.1918.5818.5818.586
Jul 31, 202419.1119.1118.9218.9218.92-
Jul 30, 202418.8318.8918.6918.8418.8459
Jul 29, 202418.9019.0118.7318.7318.7317
Jul 26, 202418.3419.0718.3419.0719.0740
Jul 25, 202418.5518.5518.3018.3618.36122
Jul 24, 202419.4119.4118.7218.7218.72472
Jul 23, 202420.0020.0019.5719.6119.61120
Jul 22, 202419.5019.9119.5019.9119.9166
Jul 19, 202420.8620.8619.3919.6519.651,755
Jul 18, 202422.5223.0122.2623.0123.015
Jul 17, 202421.9822.6421.9822.6422.6470
Jul 16, 202422.4122.4121.8521.9221.9260
Jul 15, 202422.3022.4122.3022.4122.41-
Jul 12, 202422.5022.6322.3222.3222.32210
Jul 11, 202422.7822.7822.2222.2222.22-
Jul 10, 202422.4422.5622.4222.5622.56-
Jul 09, 202421.3621.8321.2521.8021.8010,422
Jul 08, 202420.4021.2320.4021.2321.23339
Jul 05, 202419.6819.9419.6819.9419.94-
Jul 04, 202419.5219.5719.3319.4119.4199
Jul 03, 202419.3419.8919.3419.7019.705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...