UBI

UBISoft Entertainment Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
UBISoft Entertainment UBI Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.16 2.65% 44.98 11:40:00
Open Price Low Price High Price Close Price Prev Close
43.80 43.23 45.19 44.98 43.82
more quote information »

UBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.5345.1941.4943.06322,0902.455.76%
1 Month48.6649.3441.4945.72367,558-3.68-7.56%
3 Months40.4750.2433.8443.10630,6444.5111.14%
6 Months42.6954.5633.8444.44628,9162.295.36%
1 Year58.4262.0833.8446.24554,536-13.44-23.01%
3 Years68.3687.4033.8459.61500,032-23.38-34.2%
5 Years52.11107.9033.8464.99467,720-7.13-13.68%

UBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 44.98 1.16 2.65% 43.80 45.19 43.23 388,455
Jun 23 2022 43.82 0.78 1.81% 44.01 44.11 42.76 299,886
Jun 22 2022 43.04 -0.23 -0.53% 42.79 43.23 41.49 238,676
Jun 21 2022 43.27 -0.03 -0.07% 43.24 44.19 43.03 263,475
Jun 20 2022 43.30 0.77 1.81% 42.55 43.84 42.37 201,010
Jun 17 2022 42.53 0.04 0.09% 42.53 43.01 42.26 607,405
Jun 16 2022 42.49 -1.64 -3.72% 43.81 44.10 41.71 435,337
Jun 15 2022 44.13 0.07 0.16% 44.40 45.38 44.13 384,723
Jun 14 2022 44.06 -0.45 -1.01% 44.78 45.86 43.82 466,258
Jun 13 2022 44.51 -0.94 -2.07% 44.78 45.10 43.94 427,788
Jun 10 2022 45.45 -1.18 -2.53% 46.57 47.28 45.23 577,679
Jun 09 2022 46.63 -1.18 -2.47% 47.40 47.98 46.55 446,219
Jun 08 2022 47.81 -0.03 -0.06% 48.00 48.43 47.11 380,638
Jun 07 2022 47.84 0.07 0.15% 47.35 48.06 46.56 327,879
Jun 06 2022 47.77 0.81 1.72% 46.96 48.56 46.96 223,211
Jun 03 2022 46.96 -0.97 -2.02% 48.13 48.25 46.44 271,810
Jun 02 2022 47.93 -0.51 -1.05% 48.29 48.72 47.34 271,660
Jun 01 2022 48.44 -0.31 -0.64% 48.86 49.07 48.44 301,880
May 31 2022 48.75 0.03 0.06% 48.50 49.02 47.70 627,610
May 30 2022 48.72 0.29 0.6% 47.99 48.84 47.68 264,182
May 27 2022 48.43 -0.04 -0.08% 48.66 49.34 48.03 333,828
May 26 2022 48.47 0.42 0.87% 48.04 49.40 48.04 322,850
See More Historical Prices »


Your Recent History
EU
UBI
UBISoft En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.