Ubisoft Entertainment S.A. (OP: UBSFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	13.38	13.50	13.00	13.50	1,987	-0.33(-2.39%)
Nov 21, 2024	13.55	13.83	12.95	13.83	1,052	-0.27(-1.91%)
Nov 18, 2024				14.10	1,003	+0.00(+0.00%)
Nov 15, 2024	14.10	14.10	14.10	14.10	177	+0.00(+0.00%)
Nov 14, 2024	14.10	14.10	14.10	14.10	2,462	+0.00(+0.00%)
Nov 13, 2024	14.10	14.10	14.10	14.10	329	-0.15(-1.05%)
Nov 12, 2024	14.25	14.25	14.25	14.25	333	+0.05(+0.37%)
Nov 11, 2024	14.60	14.60	14.20	14.20	1,274	-0.30(-2.09%)
Nov 07, 2024				14.50	22	+0.38(+2.69%)
Nov 06, 2024	14.38	14.38	14.12	14.12	651	-0.52(-3.58%)
Nov 05, 2024	14.64	14.64	14.64	14.64	610	-0.93(-5.95%)
Nov 04, 2024	15.57	15.57	15.57	15.57	209	-0.07(-0.45%)
Nov 01, 2024	15.64	15.64	15.64	15.64	211	+0.79(+5.32%)
Oct 31, 2024	15.49	15.49	14.85	14.85	1,772	+0.34(+2.34%)
Oct 30, 2024	14.76	14.76	14.51	14.51	1,690	-0.49(-3.27%)
Oct 29, 2024	15.00	15.00	15.00	15.00	2,613	+0.50(+3.45%)
Oct 28, 2024	14.42	15.12	14.42	14.50	795	-0.15(-1.02%)
Oct 25, 2024	14.60	14.65	14.60	14.65	1,080	+0.15(+1.03%)
Oct 24, 2024	15.65	15.65	14.50	14.50	1,356	-0.80(-5.23%)
Oct 23, 2024	15.30	15.30	15.30	15.30	282	+0.19(+1.26%)
Oct 21, 2024				15.11	87	+0.25(+1.68%)
Oct 18, 2024	14.86	14.86	14.86	14.86	1,155	+0.00(+0.03%)
Oct 17, 2024	14.80	14.86	14.75	14.86	1,607	+0.55(+3.88%)
Oct 16, 2024	14.26	14.30	14.25	14.30	814	-0.71(-4.70%)
Oct 14, 2024				15.01	133	+0.69(+4.78%)
Oct 11, 2024	14.32	14.32	14.32	14.32	1,685	-0.09(-0.62%)
Oct 10, 2024	15.41	15.41	14.41	14.41	1,658	-0.99(-6.43%)
Oct 09, 2024	15.00	15.45	14.50	15.40	2,307	+0.49(+3.29%)
Oct 08, 2024	14.82	15.00	14.43	14.91	2,530	-0.05(-0.34%)
Oct 07, 2024	15.99	15.99	14.90	14.96	105,517	-0.69(-4.41%)
Oct 04, 2024	12.00	15.65	12.00	15.65	47,400	+3.94(+33.68%)
Oct 03, 2024	11.60	12.23	11.60	11.71	6,903	-0.54(-4.44%)
Oct 02, 2024	11.50	12.25	11.50	12.25	4,362	+0.25(+2.08%)
Oct 01, 2024	12.00	12.00	11.50	12.00	10,705	+0.74(+6.57%)
Sep 30, 2024	11.84	12.00	11.26	11.26	7,638	-0.74(-6.17%)
Sep 27, 2024	11.68	12.28	11.65	12.00	10,174	+0.72(+6.38%)
Sep 26, 2024	10.73	11.65	10.30	11.28	9,824	-0.27(-2.34%)
Sep 25, 2024	13.66	13.66	11.55	11.55	10,632	-2.44(-17.44%)
Sep 24, 2024	13.99	13.99	13.99	13.99	978	-0.01(-0.07%)
Sep 23, 2024	14.01	14.01	14.00	14.00	2,619	-0.44(-3.05%)
Sep 20, 2024	14.45	14.50	14.00	14.44	2,155	+0.26(+1.83%)
Sep 19, 2024	14.20	14.84	14.18	14.18	2,555	+0.00(+0.00%)
Sep 18, 2024	14.00	14.25	14.00	14.18	2,268	+0.68(+5.04%)
Sep 17, 2024	13.87	13.87	13.50	13.50	1,684	+0.85(+6.72%)
Sep 16, 2024	12.76	13.19	12.65	12.65	2,208	-0.35(-2.69%)
Sep 13, 2024	13.24	13.24	13.00	13.00	913	+0.00(+0.00%)
Sep 12, 2024	13.28	13.28	13.00	13.00	2,014	-0.74(-5.39%)
Sep 11, 2024	13.95	13.95	13.27	13.74	3,799	-0.84(-5.74%)
Sep 10, 2024	14.68	14.68	14.58	14.58	621	-0.50(-3.34%)
Sep 09, 2024	15.10	15.10	15.08	15.08	886	-1.27(-7.76%)