Frankfurt - Delayed Quote EUR

Ubisoft Entertainment SA (UEN.F)

Compare
13.19
-0.07
(-0.53%)
As of 10:29 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 13.40 13.40 13.19 13.19 13.19 659
Nov 18, 2024 13.52 13.52 13.26 13.26 13.26 23
Nov 15, 2024 13.48 13.48 13.33 13.45 13.45 539
Nov 14, 2024 13.57 13.63 13.49 13.63 13.63 10
Nov 13, 2024 13.48 13.49 13.47 13.47 13.47 260
Nov 12, 2024 13.38 13.47 13.37 13.47 13.47 40
Nov 11, 2024 13.41 13.55 13.40 13.48 13.48 11
Nov 8, 2024 13.65 13.73 13.46 13.73 13.73 10
Nov 7, 2024 13.72 13.72 13.26 13.26 13.26 167
Nov 6, 2024 13.48 13.71 13.36 13.36 13.36 711
Nov 5, 2024 13.82 13.82 13.40 13.40 13.40 321
Nov 4, 2024 14.26 14.26 13.51 13.51 13.51 350
Nov 1, 2024 13.64 13.93 13.64 13.93 13.93 50
Oct 31, 2024 13.86 13.86 13.62 13.75 13.75 550
Oct 30, 2024 14.06 14.06 13.51 13.56 13.56 1,240
Oct 29, 2024 13.71 13.95 13.71 13.95 13.95 -
Oct 28, 2024 13.63 13.88 13.51 13.51 13.51 138
Oct 25, 2024 13.39 13.86 13.39 13.86 13.86 89
Oct 24, 2024 13.76 13.99 13.70 13.93 13.93 48
Oct 23, 2024 13.76 14.06 13.74 14.06 14.06 252
Oct 22, 2024 13.55 13.78 13.36 13.78 13.78 -
Oct 21, 2024 13.52 13.78 13.52 13.61 13.61 21
Oct 18, 2024 13.90 13.90 13.39 13.39 13.39 117
Oct 17, 2024 13.18 13.98 13.02 13.98 13.98 128
Oct 16, 2024 13.22 13.30 12.95 12.95 12.95 300
Oct 15, 2024 13.26 13.26 13.00 13.23 13.23 170
Oct 14, 2024 13.19 13.45 13.16 13.45 13.45 210
Oct 11, 2024 13.35 13.35 12.86 12.98 12.98 91
Oct 10, 2024 13.24 13.24 12.85 12.88 12.88 422
Oct 9, 2024 13.39 13.39 12.84 13.29 13.29 1,594
Oct 8, 2024 13.86 13.89 13.00 13.06 13.06 3,261
Oct 7, 2024 14.70 15.23 13.45 13.45 13.45 7,427
Oct 4, 2024 10.84 13.99 10.73 13.76 13.76 5,458
Oct 3, 2024 10.61 10.90 10.20 10.77 10.77 2,423
Oct 2, 2024 10.33 10.58 10.32 10.53 10.53 252
Oct 1, 2024 10.10 10.53 9.98 10.42 10.42 1,982
Sep 30, 2024 10.85 10.85 10.00 10.10 10.10 5,514
Sep 27, 2024 10.25 10.69 9.88 10.65 10.65 6,162
Sep 26, 2024 9.90 10.10 9.18 10.10 10.10 11,834
Sep 25, 2024 12.05 12.05 10.40 10.45 10.45 4,822
Sep 24, 2024 12.25 12.41 11.98 11.98 11.98 1,076
Sep 23, 2024 12.74 12.74 11.83 11.97 11.97 928
Sep 20, 2024 12.69 12.69 12.38 12.52 12.52 166
Sep 19, 2024 12.94 12.94 12.60 12.82 12.82 298
Sep 18, 2024 12.05 12.80 12.05 12.80 12.80 4,616
Sep 17, 2024 11.48 11.85 11.27 11.85 11.85 477
Sep 16, 2024 12.12 12.12 11.24 11.38 11.38 1,329
Sep 13, 2024 11.81 11.84 11.54 11.69 11.69 140
Sep 12, 2024 12.31 12.31 11.52 11.93 11.93 302
Sep 11, 2024 13.60 13.60 11.91 11.91 11.91 389
Sep 10, 2024 14.00 14.00 13.12 13.12 13.12 628
Sep 9, 2024 14.60 14.60 13.62 13.62 13.62 396
Sep 6, 2024 15.44 15.44 14.73 14.90 14.90 738
Sep 5, 2024 15.78 15.80 15.07 15.07 15.07 473
Sep 4, 2024 15.41 15.59 15.27 15.59 15.59 3
Sep 3, 2024 16.09 16.09 15.72 15.72 15.72 39
Sep 2, 2024 17.01 17.01 16.21 16.24 16.24 14
Aug 30, 2024 17.39 17.39 17.17 17.17 17.17 -
Aug 29, 2024 17.33 17.33 17.27 17.27 17.27 -
Aug 28, 2024 17.20 17.48 17.20 17.48 17.48 -
Aug 27, 2024 17.50 17.72 17.50 17.67 17.67 -
Aug 26, 2024 16.94 17.25 16.94 17.11 17.11 75
Aug 23, 2024 16.76 16.77 16.70 16.77 16.77 -
Aug 22, 2024 17.12 17.12 17.02 17.02 17.02 -
Aug 21, 2024 16.84 17.00 16.81 17.00 17.00 20
Aug 20, 2024 16.83 16.84 16.68 16.68 16.68 -
Aug 19, 2024 17.20 17.20 16.90 17.00 17.00 36
Aug 16, 2024 16.86 16.97 16.84 16.84 16.84 15
Aug 15, 2024 17.10 17.11 16.99 17.07 17.07 50
Aug 14, 2024 17.00 17.08 17.00 17.07 17.07 -
Aug 13, 2024 16.99 16.99 16.96 16.97 16.97 1
Aug 12, 2024 16.92 16.92 16.87 16.91 16.91 3
Aug 9, 2024 16.62 17.10 16.62 17.10 17.10 30
Aug 8, 2024 16.79 16.79 16.65 16.74 16.74 41
Aug 7, 2024 17.60 17.60 17.11 17.23 17.23 90
Aug 6, 2024 17.47 17.47 16.99 17.01 17.01 190
Aug 5, 2024 16.83 17.19 16.57 17.00 17.00 185
Aug 2, 2024 18.09 18.09 17.67 17.67 17.67 4
Aug 1, 2024 19.19 19.19 18.58 18.58 18.58 6
Jul 31, 2024 19.11 19.11 18.92 18.92 18.92 -
Jul 30, 2024 18.83 18.89 18.69 18.84 18.84 59
Jul 29, 2024 18.90 19.01 18.73 18.73 18.73 17
Jul 26, 2024 18.34 19.07 18.34 19.07 19.07 40
Jul 25, 2024 18.55 18.55 18.30 18.36 18.36 122
Jul 24, 2024 19.41 19.41 18.72 18.72 18.72 472
Jul 23, 2024 20.00 20.00 19.57 19.61 19.61 120
Jul 22, 2024 19.50 19.91 19.50 19.91 19.91 66
Jul 19, 2024 20.86 20.86 19.39 19.65 19.65 1,755
Jul 18, 2024 22.52 23.01 22.26 23.01 23.01 5
Jul 17, 2024 21.98 22.64 21.98 22.64 22.64 70
Jul 16, 2024 22.41 22.41 21.85 21.92 21.92 60
Jul 15, 2024 22.30 22.41 22.30 22.41 22.41 -
Jul 12, 2024 22.50 22.63 22.32 22.32 22.32 210
Jul 11, 2024 22.78 22.78 22.22 22.22 22.22 -
Jul 10, 2024 22.44 22.56 22.42 22.56 22.56 -
Jul 9, 2024 21.36 21.83 21.25 21.80 21.80 10,422
Jul 8, 2024 20.40 21.23 20.40 21.23 21.23 339
Jul 5, 2024 19.68 19.94 19.68 19.94 19.94 -
Jul 4, 2024 19.52 19.57 19.33 19.41 19.41 99
Jul 3, 2024 19.34 19.89 19.34 19.70 19.70 5
Jul 2, 2024 20.19 20.19 19.35 19.35 19.35 143
Jul 1, 2024 21.07 21.07 20.64 20.70 20.70 330
Jun 28, 2024 20.26 20.43 20.26 20.43 20.43 260
Jun 27, 2024 20.53 20.74 20.44 20.50 20.50 15
Jun 26, 2024 20.76 20.98 20.48 20.48 20.48 10
Jun 25, 2024 20.93 21.08 20.86 20.86 20.86 -
Jun 24, 2024 20.23 20.91 20.23 20.88 20.88 179
Jun 21, 2024 21.13 21.19 20.62 20.62 20.62 -
Jun 20, 2024 21.25 21.64 21.25 21.32 21.32 -
Jun 19, 2024 21.28 21.59 21.28 21.59 21.59 15
Jun 18, 2024 21.53 21.53 20.75 21.33 21.33 56
Jun 17, 2024 21.68 21.68 20.67 20.67 20.67 10
Jun 14, 2024 21.58 21.58 20.88 20.88 20.88 1,500
Jun 13, 2024 21.80 21.98 21.80 21.98 21.98 1,500
Jun 12, 2024 21.98 22.39 21.98 22.39 22.39 48
Jun 11, 2024 23.00 23.00 22.50 22.50 22.50 112
Jun 10, 2024 23.18 23.18 22.98 23.11 23.11 -
Jun 7, 2024 23.12 23.30 23.12 23.19 23.19 10
Jun 6, 2024 23.22 23.22 22.69 22.69 22.69 -
Jun 5, 2024 23.21 23.56 23.12 23.56 23.56 2
Jun 4, 2024 23.06 23.16 22.79 23.16 23.16 15
Jun 3, 2024 22.73 22.84 22.65 22.65 22.65 150
May 31, 2024 22.06 22.10 22.06 22.08 22.08 -
May 30, 2024 21.33 22.28 21.33 22.22 22.22 550
May 29, 2024 21.81 21.81 21.52 21.52 21.52 2
May 28, 2024 21.87 21.87 21.57 21.57 21.57 -
May 27, 2024 21.76 22.03 21.76 22.03 22.03 -
May 24, 2024 20.84 22.00 20.84 22.00 22.00 150
May 23, 2024 21.51 21.52 21.48 21.48 21.48 -
May 22, 2024 21.39 21.48 21.20 21.48 21.48 95
May 21, 2024 22.22 22.22 21.36 21.36 21.36 56
May 20, 2024 21.93 22.24 21.84 21.93 21.93 2,413
May 17, 2024 20.79 20.91 20.22 20.90 20.90 1,301
May 16, 2024 21.15 21.15 19.75 20.69 20.69 1,350
May 15, 2024 23.11 23.39 23.11 23.39 23.39 -
May 14, 2024 22.71 23.18 22.66 23.18 23.18 -
May 13, 2024 22.38 22.38 22.13 22.22 22.22 8
May 10, 2024 22.45 22.58 22.38 22.38 22.38 10
May 9, 2024 22.40 22.40 22.23 22.23 22.23 -
May 8, 2024 22.37 22.58 22.36 22.36 22.36 -
May 7, 2024 22.85 22.85 22.52 22.52 22.52 -
May 6, 2024 21.95 21.98 21.70 21.70 21.70 67
May 3, 2024 22.41 22.50 22.17 22.17 22.17 40
May 2, 2024 22.38 22.38 22.22 22.36 22.36 -
Apr 30, 2024 22.17 22.28 22.15 22.15 22.15 -
Apr 29, 2024 21.73 22.38 21.73 22.38 22.38 228
Apr 26, 2024 21.75 21.84 21.65 21.65 21.65 -
Apr 25, 2024 21.42 21.72 21.42 21.72 21.72 250
Apr 24, 2024 21.70 21.72 21.67 21.72 21.72 850
Apr 23, 2024 21.72 21.79 21.68 21.79 21.79 1,500
Apr 22, 2024 21.52 21.78 21.50 21.78 21.78 648
Apr 19, 2024 21.07 21.07 20.96 20.96 20.96 -
Apr 18, 2024 21.28 21.35 21.03 21.03 21.03 151
Apr 17, 2024 20.19 20.77 20.19 20.77 20.77 10
Apr 16, 2024 20.09 20.19 19.99 20.19 20.19 19
Apr 15, 2024 20.43 20.52 20.43 20.52 20.52 -
Apr 12, 2024 21.14 21.14 20.73 20.73 20.73 -
Apr 11, 2024 20.85 21.21 20.85 21.01 21.01 207
Apr 10, 2024 20.94 21.00 20.75 20.90 20.90 579
Apr 9, 2024 20.98 21.21 20.65 21.21 21.21 624
Apr 8, 2024 20.39 20.81 20.30 20.81 20.81 1,673
Apr 5, 2024 19.40 19.40 19.31 19.31 19.31 -
Apr 4, 2024 19.75 19.88 19.60 19.69 19.69 26
Apr 3, 2024 19.68 19.69 19.49 19.49 19.49 80
Apr 2, 2024 19.43 19.80 19.43 19.59 19.59 128
Mar 28, 2024 19.40 19.75 19.40 19.75 19.75 1
Mar 27, 2024 19.60 19.67 19.48 19.50 19.50 1
Mar 26, 2024 19.07 19.38 19.05 19.38 19.38 -
Mar 25, 2024 18.91 18.91 18.75 18.81 18.81 -
Mar 22, 2024 19.05 19.17 18.91 18.91 18.91 58
Mar 21, 2024 19.06 19.35 18.96 18.96 18.96 60
Mar 20, 2024 18.60 18.88 18.55 18.88 18.88 -
Mar 19, 2024 19.15 19.15 18.63 18.63 18.63 95
Mar 18, 2024 19.31 19.42 18.93 18.93 18.93 150
Mar 15, 2024 18.98 19.13 18.98 19.02 19.02 -
Mar 14, 2024 19.88 19.88 19.07 19.07 19.07 -
Mar 13, 2024 19.86 19.92 19.50 19.92 19.92 10
Mar 12, 2024 19.40 19.75 19.40 19.60 19.60 5
Mar 11, 2024 19.16 19.32 19.00 19.01 19.01 31
Mar 8, 2024 20.01 20.01 19.68 19.68 19.68 -
Mar 7, 2024 20.08 20.08 19.75 20.03 20.03 194
Mar 6, 2024 20.33 20.40 20.21 20.40 20.40 10
Mar 5, 2024 20.51 20.64 20.36 20.36 20.36 82
Mar 4, 2024 20.59 20.59 20.24 20.50 20.50 70
Mar 1, 2024 21.17 21.18 21.00 21.00 21.00 -
Feb 29, 2024 21.10 21.41 21.00 21.00 21.00 35
Feb 28, 2024 21.27 21.40 21.14 21.14 21.14 -
Feb 27, 2024 21.68 21.74 21.64 21.74 21.74 37
Feb 26, 2024 22.08 22.08 21.58 21.58 21.58 50
Feb 23, 2024 22.45 22.45 22.04 22.04 22.04 -
Feb 22, 2024 22.63 22.83 22.46 22.46 22.46 60
Feb 21, 2024 22.45 22.56 22.19 22.49 22.49 103
Feb 20, 2024 23.56 23.56 23.16 23.31 23.31 15
Feb 19, 2024 23.83 23.83 23.47 23.71 23.71 -
Feb 16, 2024 24.29 24.36 24.23 24.29 24.29 160
Feb 15, 2024 24.09 24.44 24.09 24.44 24.44 -
Feb 14, 2024 23.50 24.21 23.19 24.21 24.21 30
Feb 13, 2024 23.41 23.69 23.41 23.69 23.69 -
Feb 12, 2024 22.97 23.74 22.77 23.53 23.53 492
Feb 9, 2024 22.18 23.59 22.18 22.88 22.88 521
Feb 8, 2024 19.64 20.66 19.64 20.66 20.66 878
Feb 7, 2024 19.60 19.70 19.53 19.53 19.53 2,052
Feb 6, 2024 20.24 20.24 19.65 19.65 19.65 15
Feb 5, 2024 20.30 20.56 20.30 20.39 20.39 161
Feb 2, 2024 20.52 20.52 20.22 20.31 20.31 -
Feb 1, 2024 20.18 20.42 20.18 20.35 20.35 33
Jan 31, 2024 20.50 20.50 20.44 20.44 20.44 -
Jan 30, 2024 20.44 20.44 20.24 20.24 20.24 41
Jan 29, 2024 19.76 20.00 19.76 19.79 19.79 6,991
Jan 26, 2024 20.49 20.92 20.49 20.92 20.92 10
Jan 25, 2024 20.44 20.46 20.44 20.46 20.46 5
Jan 24, 2024 20.62 21.04 20.62 20.86 20.86 57
Jan 23, 2024 20.19 20.19 20.19 20.19 20.19 -
Jan 22, 2024 20.22 20.22 19.72 19.95 19.95 117
Jan 19, 2024 20.00 20.00 19.45 19.45 19.45 10
Jan 18, 2024 20.07 20.07 19.48 19.65 19.65 689
Jan 17, 2024 20.66 20.66 19.39 19.68 19.68 887
Jan 16, 2024 22.01 22.01 22.01 22.01 22.01 -
Jan 15, 2024 21.68 21.68 21.68 21.68 21.68 -
Jan 12, 2024 21.68 21.68 21.68 21.68 21.68 -
Jan 11, 2024 22.30 22.30 22.30 22.30 22.30 -
Jan 10, 2024 22.60 22.60 22.60 22.60 22.60 -
Jan 9, 2024 22.69 22.69 22.49 22.49 22.49 64
Jan 8, 2024 22.34 22.34 22.30 22.30 22.30 390
Jan 5, 2024 22.02 22.02 21.94 21.94 21.94 100
Jan 4, 2024 23.17 23.17 23.17 23.17 23.17 -
Jan 3, 2024 23.47 23.47 23.03 23.03 23.03 1
Jan 2, 2024 23.41 23.41 23.41 23.41 23.41 -
Dec 29, 2023 23.10 23.10 23.10 23.10 23.10 -
Dec 28, 2023 23.23 23.31 23.23 23.31 23.31 15
Dec 27, 2023 23.76 23.76 23.76 23.76 23.76 -
Dec 22, 2023 23.49 23.50 22.90 23.38 23.38 1,299
Dec 21, 2023 23.81 23.81 23.81 23.81 23.81 -
Dec 20, 2023 23.90 24.00 23.90 24.00 24.00 1,400
Dec 19, 2023 23.96 23.96 23.96 23.96 23.96 -
Dec 18, 2023 23.70 23.70 23.69 23.69 23.69 25
Dec 15, 2023 23.82 24.00 23.82 24.00 24.00 80
Dec 14, 2023 23.53 23.91 23.53 23.79 23.79 97
Dec 13, 2023 23.18 23.18 23.18 23.18 23.18 -
Dec 12, 2023 23.82 23.82 23.77 23.77 23.77 94
Dec 11, 2023 24.39 24.39 24.39 24.39 24.39 -
Dec 8, 2023 24.72 24.72 24.38 24.38 24.38 47
Dec 7, 2023 24.42 24.53 24.42 24.53 24.53 4
Dec 6, 2023 24.90 24.96 24.52 24.70 24.70 455
Dec 5, 2023 24.95 25.04 24.95 25.02 25.02 955
Dec 4, 2023 25.80 25.80 25.80 25.80 25.80 105
Dec 1, 2023 25.55 25.55 25.54 25.54 25.54 59
Nov 30, 2023 26.41 26.41 26.41 26.41 26.41 -
Nov 29, 2023 26.86 26.86 26.45 26.45 26.45 10
Nov 28, 2023 28.49 28.49 26.60 26.60 26.60 430
Nov 27, 2023 29.57 29.57 29.57 29.57 29.57 -
Nov 24, 2023 29.40 29.40 29.40 29.40 29.40 -
Nov 23, 2023 29.94 29.94 29.94 29.94 29.94 -
Nov 22, 2023 30.27 30.27 30.27 30.27 30.27 -
Nov 21, 2023 30.06 30.06 30.06 30.06 30.06 -
Nov 20, 2023 29.88 29.88 29.74 29.74 29.74 66

Related Tickers