Ubisoft

UBIP
🏛️ france →
9.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.95 43.35 42.92 43.07 0.1M
2021-12-30 42.07 43.03 41.82 42.92 0.4M
2021-12-29 42.72 42.91 41.98 42.20 0.3M
2021-12-28 42.70 42.97 42.34 42.73 0.2M
2021-12-27 43.30 43.52 42.78 42.96 0.3M
2021-12-24 42.69 43.57 42.66 43.34 0.1M
2021-12-23 43.16 43.20 42.54 42.65 0.4M
2021-12-22 43.45 44.29 43.11 43.41 0.4M
2021-12-21 42.32 43.77 41.97 43.30 0.6M
2021-12-20 42.11 42.52 41.32 42.23 0.5M
2021-12-17 40.40 42.23 40.26 42.23 1.2M
2021-12-16 41.70 41.78 40.10 40.38 1.1M
2021-12-15 41.15 42.05 40.91 41.00 0.5M
2021-12-14 42.00 42.00 40.86 41.11 0.6M
2021-12-13 42.40 42.98 42.02 42.02 0.6M
2021-12-10 43.45 43.90 42.28 42.28 0.7M
2021-12-09 43.59 44.12 43.08 43.61 0.5M
2021-12-08 44.08 44.71 42.65 43.50 0.9M
2021-12-07 40.99 42.26 40.96 42.23 0.5M
2021-12-06 41.23 41.33 39.65 40.75 0.6M
2021-12-03 42.17 42.20 40.74 41.23 0.6M
2021-12-02 42.34 42.40 41.38 42.06 1.0M
2021-12-01 45.41 45.62 42.53 42.53 0.9M
2021-11-30 44.80 46.44 44.77 45.31 0.9M
2021-11-29 45.01 45.12 44.04 44.89 0.4M
2021-11-26 43.66 46.03 43.60 44.95 0.5M
2021-11-25 44.30 44.70 43.86 44.50 0.2M
2021-11-24 44.36 44.36 43.30 44.19 0.4M
2021-11-23 43.95 44.72 43.46 44.34 0.5M
2021-11-22 45.45 46.61 44.12 44.12 0.5M
2021-11-19 44.68 45.56 44.39 45.56 0.6M
2021-11-18 46.50 46.72 44.84 44.84 0.6M
2021-11-17 46.72 46.97 46.08 46.21 0.4M
2021-11-16 46.93 47.34 46.41 46.68 0.5M
2021-11-15 45.85 47.69 45.85 46.81 0.4M
2021-11-12 46.80 47.29 45.73 45.98 0.5M
2021-11-11 47.10 47.35 46.59 47.05 0.3M
2021-11-10 46.96 47.61 46.96 47.09 0.3M
2021-11-09 47.55 47.58 46.91 47.00 0.4M
2021-11-08 47.02 47.50 46.65 47.27 0.4M
2021-11-05 47.20 47.56 46.47 47.30 0.5M
2021-11-04 46.18 47.20 45.61 47.00 0.6M
2021-11-03 46.99 47.20 46.66 46.96 0.6M
2021-11-02 45.23 47.28 45.23 47.16 0.9M
2021-11-01 45.29 45.93 44.48 45.12 0.4M
2021-10-29 47.00 48.50 44.96 45.23 1.4M
2021-10-28 44.31 45.33 43.54 43.54 0.7M
2021-10-27 45.00 45.00 43.65 44.55 0.7M
2021-10-26 46.00 46.17 45.19 45.19 0.7M
2021-10-25 47.89 48.23 46.43 46.43 0.4M
2021-10-22 48.74 49.20 47.60 47.70 0.6M
2021-10-21 46.95 48.08 46.65 47.72 0.5M
2021-10-20 46.17 47.79 46.00 47.10 0.5M
2021-10-19 45.93 46.91 45.75 46.17 0.6M
2021-10-18 45.92 46.04 45.38 45.75 0.3M
2021-10-15 46.00 46.24 45.50 45.88 0.4M
2021-10-14 47.71 47.81 45.26 45.85 1.0M
2021-10-13 47.50 48.09 47.03 47.91 0.4M
2021-10-12 46.92 48.08 46.47 47.40 0.4M
2021-10-11 48.80 49.20 46.85 47.50 0.6M
2021-10-08 48.37 49.30 47.50 48.66 1.0M
2021-10-07 52.08 52.36 47.23 48.37 1.3M
2021-10-06 53.04 53.24 51.10 51.58 0.8M
2021-10-05 52.54 53.20 52.02 53.06 0.4M
2021-10-04 52.24 53.18 51.84 52.56 0.4M
2021-10-01 51.72 52.48 50.72 52.34 0.5M
2021-09-30 51.40 51.88 50.90 51.88 0.4M
2021-09-29 53.42 53.76 51.00 51.28 0.6M
2021-09-28 53.50 53.92 53.20 53.40 0.3M
2021-09-27 54.92 54.94 53.54 53.64 0.4M
2021-09-24 54.74 54.94 54.36 54.80 0.3M
2021-09-23 54.14 55.26 53.94 54.78 0.3M
2021-09-22 53.38 54.06 52.38 53.68 0.3M
2021-09-21 53.50 54.16 52.82 53.18 0.4M
2021-09-20 55.36 55.40 52.76 53.54 0.8M
2021-09-17 55.84 56.84 55.76 55.92 0.7M
2021-09-16 55.72 55.90 54.88 55.52 0.4M
2021-09-15 55.98 56.42 55.44 55.80 0.4M
2021-09-14 55.30 56.06 54.86 55.92 0.3M
2021-09-13 56.22 56.82 55.38 55.38 0.5M
2021-09-10 56.00 56.24 55.46 56.22 0.5M
2021-09-09 55.98 56.42 54.90 55.44 0.5M
2021-09-08 55.68 57.20 55.52 56.36 0.3M
2021-09-07 55.64 56.08 55.34 55.80 0.1M
2021-09-06 55.78 56.00 55.30 55.68 0.1M
2021-09-03 56.14 56.42 55.20 55.54 0.3M
2021-09-02 55.90 56.08 55.12 55.80 0.3M
2021-09-01 54.12 55.64 53.94 55.54 0.4M
2021-08-31 53.12 54.16 52.90 53.92 0.5M
2021-08-30 53.70 54.10 52.10 53.10 0.3M
2021-08-27 53.50 53.98 53.10 53.74 0.3M
2021-08-26 52.64 53.94 52.20 53.34 0.5M
2021-08-25 53.38 54.36 52.54 52.86 0.3M
2021-08-24 52.00 53.38 51.96 53.24 0.4M
2021-08-23 51.78 52.04 51.42 51.76 0.3M
2021-08-20 51.78 52.32 50.94 51.56 0.3M
2021-08-19 51.10 51.68 50.64 51.68 0.3M
2021-08-18 51.48 52.08 51.08 51.24 0.2M
2021-08-17 50.40 51.10 49.92 51.10 0.3M
2021-08-16 51.44 51.44 50.46 50.46 0.2M
2021-08-13 51.52 51.70 51.28 51.52 0.2M
2021-08-12 50.80 51.60 50.38 51.44 0.2M
2021-08-11 50.24 51.18 50.24 50.90 0.3M
2021-08-10 50.62 50.76 50.00 50.12 0.3M
2021-08-09 50.18 50.90 49.66 50.56 0.3M
2021-08-06 50.44 50.66 49.79 50.00 0.5M
2021-08-05 51.80 51.92 50.50 50.60 0.5M
2021-08-04 51.56 52.50 50.84 51.62 0.6M
2021-08-03 53.34 53.34 50.70 50.84 0.5M
2021-08-02 53.54 53.76 52.82 53.52 0.4M
2021-07-30 53.56 53.94 53.42 53.54 0.4M
2021-07-29 54.56 54.94 53.58 53.92 0.3M
2021-07-28 54.16 54.80 53.92 54.42 0.2M
2021-07-27 54.90 55.42 54.20 54.20 0.2M
2021-07-26 56.08 56.32 54.90 55.02 0.4M
2021-07-23 56.90 56.90 55.80 56.32 0.3M
2021-07-22 55.00 57.02 55.00 56.72 0.6M
2021-07-21 53.24 54.66 51.82 54.66 0.9M
2021-07-20 56.14 56.40 54.38 54.40 0.3M
2021-07-19 55.70 56.24 54.00 56.02 0.7M
2021-07-16 57.42 57.86 56.48 56.70 0.5M
2021-07-15 57.92 59.04 57.14 57.34 0.5M
2021-07-14 58.84 59.12 57.30 58.06 0.3M
2021-07-13 59.92 60.10 58.60 58.94 0.4M
2021-07-12 60.00 60.86 59.76 59.90 0.3M
2021-07-09 59.86 60.44 59.34 59.78 0.4M
2021-07-08 61.30 61.40 59.58 59.58 0.5M
2021-07-07 61.62 62.08 61.04 61.48 0.4M
2021-07-06 60.30 61.60 60.28 61.60 0.3M
2021-07-05 60.84 60.88 60.02 60.48 0.1M
2021-07-02 60.38 61.14 59.66 60.86 0.4M
2021-07-01 59.16 60.44 58.90 60.10 0.5M
2021-06-30 58.86 59.64 58.80 59.04 0.4M
2021-06-29 58.56 59.50 58.56 58.68 0.3M
2021-06-28 57.90 58.66 57.70 58.56 0.3M
2021-06-25 58.10 58.32 57.80 57.86 0.3M
2021-06-24 58.42 58.70 57.90 58.08 0.3M
2021-06-23 58.40 58.84 58.14 58.20 0.3M
2021-06-22 57.88 58.48 57.60 58.36 0.2M
2021-06-21 58.74 58.92 57.46 57.98 0.3M
2021-06-18 59.20 59.78 58.50 59.10 0.8M
2021-06-17 59.34 59.48 58.12 59.20 0.4M
2021-06-16 59.00 60.02 58.64 59.68 0.4M
2021-06-15 59.84 59.92 59.00 59.26 0.4M
2021-06-14 59.62 60.28 59.22 59.84 0.4M
2021-06-11 58.74 59.70 58.44 59.44 0.4M
2021-06-10 58.32 58.44 57.60 58.40 0.2M
2021-06-09 57.74 58.18 57.40 58.14 0.2M
2021-06-08 57.90 58.02 57.34 57.56 0.2M
2021-06-07 57.80 58.20 56.78 57.82 0.3M
2021-06-04 57.54 57.76 56.82 57.76 0.4M
2021-06-03 58.24 58.98 57.40 57.40 0.4M
2021-06-02 59.14 59.40 57.74 58.20 0.4M
2021-06-01 59.82 60.32 59.14 59.32 0.4M
2021-05-31 60.20 60.74 59.96 59.96 0.2M
2021-05-28 60.66 61.44 59.86 59.90 0.7M
2021-05-27 58.70 60.88 58.70 60.32 1.3M
2021-05-26 58.26 58.78 57.98 58.38 0.5M
2021-05-25 58.40 58.84 57.22 58.00 0.6M
2021-05-24 58.60 59.20 58.16 58.40 0.3M
2021-05-21 58.70 59.10 58.34 58.64 0.5M
2021-05-20 58.34 59.14 57.86 58.52 0.6M
2021-05-19 57.30 58.56 56.34 58.16 0.8M
2021-05-18 56.58 58.48 56.40 57.54 0.9M
2021-05-17 55.52 56.28 54.48 54.78 0.6M
2021-05-14 53.36 54.46 51.94 54.40 1.0M
2021-05-13 54.00 54.70 53.18 53.42 1.4M
2021-05-12 59.90 60.46 54.02 54.82 2.7M
2021-05-11 62.40 62.60 60.48 61.64 0.5M
2021-05-10 62.70 63.32 61.90 62.90 0.5M
2021-05-07 61.50 63.32 61.48 62.82 0.6M
2021-05-06 60.98 61.04 59.78 60.88 0.5M
2021-05-05 60.98 62.22 60.78 61.20 0.5M
2021-05-04 62.76 62.96 60.98 60.98 0.5M
2021-05-03 62.64 63.42 62.26 62.72 0.2M
2021-04-30 63.50 63.76 62.46 62.46 0.5M
2021-04-29 64.40 64.68 63.34 63.36 0.3M
2021-04-28 64.00 65.06 63.76 64.06 0.5M
2021-04-27 64.78 65.62 63.90 63.98 0.3M
2021-04-26 64.20 64.94 63.84 64.84 0.3M
2021-04-23 64.66 65.54 64.14 64.48 0.3M
2021-04-22 64.54 65.02 64.22 64.72 0.4M
2021-04-21 65.00 65.00 63.70 64.44 0.4M
2021-04-20 65.86 66.00 64.44 64.94 0.4M
2021-04-19 65.22 66.48 65.20 65.78 0.4M
2021-04-16 65.66 66.18 64.88 64.96 0.3M
2021-04-15 65.80 66.18 65.44 65.90 0.3M
2021-04-14 67.50 67.62 65.58 65.64 0.4M
2021-04-13 66.48 67.28 66.10 67.06 0.3M
2021-04-12 68.36 68.84 66.62 66.62 0.4M
2021-04-09 67.64 68.28 67.14 67.84 0.6M
2021-04-08 66.84 67.70 66.62 67.44 0.4M
2021-04-07 66.94 67.22 66.34 66.64 0.5M
2021-04-06 65.92 67.16 65.46 66.82 0.5M
2021-04-01 65.20 65.46 64.64 65.36 0.3M
2021-03-31 64.30 65.54 64.20 64.88 0.5M
2021-03-30 63.80 64.48 63.34 63.98 0.4M
2021-03-29 63.82 64.34 63.66 63.80 0.4M
2021-03-26 63.32 64.20 62.94 63.70 0.4M
2021-03-25 63.44 64.32 62.96 63.08 0.4M
2021-03-24 65.28 65.48 63.62 63.62 0.4M
2021-03-23 63.74 65.90 63.38 65.28 0.7M
2021-03-22 63.64 63.90 62.60 63.70 0.5M
2021-03-19 63.50 64.18 62.18 63.74 1.0M
2021-03-18 63.86 64.90 63.46 63.74 0.5M
2021-03-17 66.06 66.08 63.74 63.88 0.5M
2021-03-16 65.00 66.66 64.18 66.00 0.6M
2021-03-15 65.82 66.54 64.94 65.00 0.4M
2021-03-12 66.14 66.28 65.22 65.30 0.3M
2021-03-11 65.56 66.54 65.24 66.26 0.7M
2021-03-10 67.00 67.20 65.40 65.40 0.5M
2021-03-09 66.38 67.72 65.40 66.68 0.6M
2021-03-08 65.80 66.50 64.60 66.08 0.5M
2021-03-05 66.88 66.88 65.18 65.62 0.5M
2021-03-04 68.26 68.44 65.82 66.92 0.5M
2021-03-03 70.00 70.26 67.48 68.10 0.6M
2021-03-02 68.00 68.96 67.66 68.36 0.4M
2021-03-01 68.32 68.78 67.52 68.20 0.4M
2021-02-26 67.70 68.42 67.16 67.58 0.5M
2021-02-25 68.14 68.46 67.26 68.34 0.5M
2021-02-24 69.26 69.76 67.34 67.96 0.9M
2021-02-23 71.02 71.02 68.24 69.58 0.7M
2021-02-22 73.02 73.04 70.96 70.96 0.5M
2021-02-19 73.82 74.48 72.86 73.32 0.4M
2021-02-18 73.08 74.16 73.04 73.64 0.5M
2021-02-17 74.30 74.86 72.98 73.28 0.7M
2021-02-16 75.68 76.12 74.54 74.62 0.4M
2021-02-15 75.40 76.84 74.80 75.40 0.5M
2021-02-12 76.60 76.62 75.30 75.48 0.5M
2021-02-11 77.26 78.46 76.66 76.86 0.5M
2021-02-10 80.88 80.88 76.48 77.38 1.2M
2021-02-09 83.50 84.46 82.62 83.72 0.3M
2021-02-08 85.20 85.96 83.60 83.84 0.3M
2021-02-05 84.18 84.60 82.60 84.60 0.4M
2021-02-04 83.36 83.36 81.70 83.16 0.3M
2021-02-03 83.08 84.34 82.84 83.36 0.2M
2021-02-02 84.60 85.16 83.32 83.50 0.3M
2021-02-01 83.24 84.18 82.84 83.90 0.3M
2021-01-29 81.42 83.20 80.40 82.40 0.4M
2021-01-28 81.84 82.94 79.70 81.92 0.4M
2021-01-27 83.58 83.60 79.42 82.38 0.5M
2021-01-26 83.50 84.96 83.20 83.50 0.3M
2021-01-25 85.86 86.00 83.04 83.50 0.5M
2021-01-22 86.98 87.40 84.76 85.18 0.4M
2021-01-21 85.30 88.16 83.72 87.20 0.4M
2021-01-20 84.38 84.82 83.74 84.10 0.3M
2021-01-19 82.92 84.30 82.04 84.30 0.4M
2021-01-18 83.06 84.22 82.60 82.74 0.2M
2021-01-15 84.38 84.58 83.06 83.54 0.3M
2021-01-14 84.10 86.34 84.00 84.70 0.5M
2021-01-13 79.40 84.84 78.72 83.50 0.8M
2021-01-12 79.54 79.70 78.90 79.18 0.2M
2021-01-11 80.00 80.68 78.88 79.52 0.2M
2021-01-08 79.24 80.00 78.70 79.86 0.3M
2021-01-07 79.60 79.60 77.70 79.12 0.4M
2021-01-06 80.10 80.20 78.50 79.80 0.3M
2021-01-05 81.50 81.50 78.80 80.56 0.3M
2021-01-04 79.60 82.08 79.34 81.76 0.3M