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
2022-12-30 27.01 27.01 26.41 26.41 0.3M
2022-12-29 26.18 27.20 25.93 27.20 0.3M
2022-12-28 26.35 26.45 26.05 26.15 0.2M
2022-12-27 26.63 26.71 26.05 26.31 0.3M
2022-12-23 26.20 26.87 26.12 26.57 0.3M
2022-12-22 26.90 27.03 25.79 26.02 0.5M
2022-12-21 25.70 26.80 25.70 26.77 0.4M
2022-12-20 25.80 25.81 25.36 25.48 0.4M
2022-12-19 25.52 26.14 25.45 25.87 0.5M
2022-12-16 25.69 25.75 25.28 25.48 1.3M
2022-12-15 26.61 26.61 25.68 25.77 0.7M
2022-12-14 26.22 26.91 25.89 26.82 0.6M
2022-12-13 27.00 27.30 26.40 26.49 0.6M
2022-12-12 26.75 27.08 26.62 26.85 0.4M
2022-12-09 27.00 27.50 26.83 26.96 0.4M
2022-12-08 28.39 28.48 26.16 26.84 0.7M
2022-12-07 27.60 28.47 27.44 28.14 0.6M
2022-12-06 27.55 27.82 27.21 27.48 0.7M
2022-12-05 28.45 28.78 27.99 28.33 0.5M
2022-12-02 27.54 28.65 27.23 28.40 0.7M
2022-12-01 27.00 27.84 26.99 27.55 0.8M
2022-11-30 26.35 26.58 26.05 26.58 0.8M
2022-11-29 26.58 26.91 26.15 26.20 0.6M
2022-11-28 26.51 26.85 26.22 26.37 0.5M
2022-11-25 26.90 26.91 26.23 26.71 0.4M
2022-11-24 26.00 26.97 25.75 26.79 0.6M
2022-11-23 25.50 25.90 25.18 25.85 0.5M
2022-11-22 24.95 25.42 24.64 25.42 0.6M
2022-11-21 25.80 25.88 24.90 25.04 0.5M
2022-11-18 26.09 26.26 25.81 25.92 0.5M
2022-11-17 26.62 26.84 25.88 26.17 0.6M
2022-11-16 27.67 28.35 26.41 26.61 0.8M
2022-11-15 27.74 27.97 27.29 27.69 0.4M
2022-11-14 27.84 28.06 27.21 27.71 0.4M
2022-11-11 27.05 27.76 26.79 27.66 0.7M
2022-11-10 25.82 26.77 24.68 26.77 0.8M
2022-11-09 27.11 27.14 23.82 25.88 1.2M
2022-11-08 26.95 27.60 26.05 27.07 1.6M
2022-11-07 27.68 27.97 27.29 27.68 0.3M
2022-11-04 27.76 28.36 27.59 27.79 0.4M
2022-11-03 27.69 27.69 27.08 27.54 0.4M
2022-11-02 27.96 28.23 27.41 28.00 0.6M
2022-11-01 28.00 28.58 27.64 27.94 0.5M
2022-10-31 26.15 27.77 25.91 27.77 0.9M
2022-10-28 27.50 27.82 25.59 25.96 0.9M
2022-10-27 26.76 26.85 26.07 26.26 0.7M
2022-10-26 27.11 27.21 26.22 26.82 0.6M
2022-10-25 27.09 27.31 26.76 27.25 0.4M
2022-10-24 26.94 27.08 26.41 27.08 0.5M
2022-10-21 26.94 27.40 26.43 26.71 0.5M
2022-10-20 26.45 27.15 26.20 27.15 0.8M
2022-10-19 27.26 27.26 26.58 26.58 0.4M
2022-10-18 27.20 27.56 27.05 27.15 0.9M
2022-10-17 26.40 27.12 26.37 27.12 0.5M
2022-10-14 26.91 27.06 26.46 26.51 0.4M
2022-10-13 26.36 26.74 25.46 26.47 0.5M
2022-10-12 27.45 27.45 26.12 26.42 0.6M
2022-10-11 27.93 28.08 27.33 27.54 0.5M
2022-10-10 27.94 28.82 27.85 28.34 0.7M
2022-10-07 28.40 28.55 27.80 28.21 0.6M
2022-10-06 28.80 29.58 28.52 28.86 0.8M
2022-10-05 29.45 29.45 27.93 28.28 0.8M
2022-10-04 29.32 29.84 29.14 29.50 1.1M
2022-10-03 28.00 29.11 27.77 28.75 0.6M
2022-09-30 28.28 28.84 28.18 28.32 1.0M
2022-09-29 30.90 31.00 28.36 28.36 0.9M
2022-09-28 31.19 31.82 30.37 31.27 0.9M
2022-09-27 31.14 31.92 30.92 31.47 0.5M
2022-09-26 30.53 31.26 30.14 30.77 0.5M
2022-09-23 30.67 31.20 29.54 30.66 0.9M
2022-09-22 31.53 32.14 30.52 30.52 0.9M
2022-09-21 33.24 33.55 32.43 32.73 0.5M
2022-09-20 33.76 34.26 33.07 33.24 0.6M
2022-09-19 33.75 34.03 33.32 33.72 0.3M
2022-09-16 34.44 34.92 33.89 34.22 0.8M
2022-09-15 35.45 35.45 34.27 34.59 0.6M
2022-09-14 35.70 36.21 35.28 35.45 0.6M
2022-09-13 38.02 38.38 35.81 35.81 0.7M
2022-09-12 37.15 37.88 35.88 37.56 0.7M
2022-09-09 36.31 37.18 36.31 36.51 0.6M
2022-09-08 36.66 36.85 34.86 36.24 2.6M
2022-09-07 42.50 43.93 36.00 36.00 3.3M
2022-09-06 43.59 44.15 43.01 43.50 0.4M
2022-09-05 44.10 44.23 42.90 43.28 0.3M
2022-09-02 44.24 44.92 43.52 44.92 0.4M
2022-09-01 45.55 45.55 43.73 43.89 0.5M
2022-08-31 45.86 46.57 45.24 46.01 0.5M
2022-08-30 44.53 45.98 44.50 45.54 0.4M
2022-08-29 44.06 44.99 43.60 44.33 0.5M
2022-08-26 43.03 47.10 42.79 44.50 1.2M
2022-08-25 42.31 43.82 41.81 43.04 0.4M
2022-08-24 41.76 42.22 41.12 42.12 0.3M
2022-08-23 42.12 43.00 41.73 41.87 0.4M
2022-08-22 43.70 43.79 42.59 42.62 0.4M
2022-08-19 45.26 45.35 43.67 43.99 0.4M
2022-08-18 45.58 45.69 45.10 45.39 0.3M
2022-08-17 45.34 45.68 44.42 45.58 0.4M
2022-08-16 46.06 46.16 44.72 45.27 0.4M
2022-08-15 45.67 45.99 45.37 45.86 0.3M
2022-08-12 46.10 46.17 45.04 45.67 0.4M
2022-08-11 45.52 46.54 45.14 46.01 0.4M
2022-08-10 44.55 45.35 44.07 45.19 0.4M
2022-08-09 46.31 46.56 44.47 44.91 0.4M
2022-08-08 46.80 47.08 45.37 46.27 0.7M
2022-08-05 47.13 48.24 45.88 46.45 1.1M
2022-08-04 42.24 50.92 41.87 46.69 2.8M
2022-08-03 40.26 42.08 40.18 42.08 0.6M
2022-08-02 41.87 42.16 40.26 40.26 0.4M
2022-08-01 41.44 42.14 41.07 41.89 0.3M
2022-07-29 41.05 42.96 41.05 41.51 0.8M
2022-07-28 40.70 41.24 39.98 41.04 0.4M
2022-07-27 39.80 40.62 39.47 40.62 0.5M
2022-07-26 40.77 41.00 39.80 39.87 0.4M
2022-07-25 41.14 41.84 40.79 40.87 0.5M
2022-07-22 41.50 42.08 39.82 41.10 0.9M
2022-07-21 41.86 42.05 40.74 41.66 0.4M
2022-07-20 40.94 42.49 40.84 41.73 0.6M
2022-07-19 40.55 40.86 39.96 40.73 0.5M
2022-07-18 39.62 41.10 39.55 40.81 0.3M
2022-07-15 40.04 40.39 39.24 39.58 0.6M
2022-07-14 40.71 41.15 38.83 39.95 0.5M
2022-07-13 40.83 40.88 39.44 40.78 0.4M
2022-07-12 41.24 41.24 40.47 40.86 0.3M
2022-07-11 41.58 42.04 41.10 41.48 0.4M
2022-07-08 41.70 42.02 40.06 41.94 0.8M
2022-07-07 42.58 43.25 42.00 43.21 0.3M
2022-07-06 43.42 44.46 42.48 42.50 0.4M
2022-07-05 42.80 43.48 41.76 42.73 0.4M
2022-07-04 42.50 42.62 41.82 42.32 0.2M
2022-07-01 41.42 42.33 40.75 42.33 0.4M
2022-06-30 42.52 42.80 41.41 41.90 0.4M
2022-06-29 43.58 43.97 42.56 43.05 0.4M
2022-06-28 44.07 44.90 43.84 44.05 0.2M
2022-06-27 45.56 46.00 43.88 44.22 0.4M
2022-06-24 43.80 45.19 43.23 44.98 0.4M
2022-06-23 44.01 44.11 42.76 43.82 0.3M
2022-06-22 42.79 43.23 41.49 43.04 0.2M
2022-06-21 43.24 44.19 43.03 43.27 0.3M
2022-06-20 42.55 43.84 42.37 43.30 0.2M
2022-06-17 42.53 43.01 42.26 42.53 0.6M
2022-06-16 43.81 44.10 41.71 42.49 0.4M
2022-06-15 44.40 45.38 44.13 44.13 0.4M
2022-06-14 44.78 45.86 43.82 44.06 0.5M
2022-06-13 44.78 45.10 43.94 44.51 0.4M
2022-06-10 46.57 47.28 45.23 45.45 0.6M
2022-06-09 47.40 47.98 46.55 46.63 0.4M
2022-06-08 48.00 48.43 47.11 47.81 0.4M
2022-06-07 47.35 48.06 46.56 47.84 0.3M
2022-06-06 46.96 48.56 46.96 47.77 0.2M
2022-06-03 48.13 48.25 46.44 46.96 0.3M
2022-06-02 48.29 48.72 47.34 47.93 0.3M
2022-06-01 48.86 49.07 48.44 48.44 0.3M
2022-05-31 48.50 49.02 47.70 48.75 0.6M
2022-05-30 47.99 48.84 47.68 48.72 0.3M
2022-05-27 48.66 49.34 48.03 48.43 0.3M
2022-05-26 48.04 49.40 48.04 48.47 0.3M
2022-05-25 47.20 48.51 46.79 48.05 0.3M
2022-05-24 47.65 48.08 46.29 46.85 0.4M
2022-05-23 48.45 49.26 47.42 48.41 0.5M
2022-05-20 47.78 50.24 46.90 47.75 0.9M
2022-05-19 45.20 48.71 45.00 47.93 0.8M
2022-05-18 45.31 46.28 44.70 45.61 0.5M
2022-05-17 44.19 45.88 43.94 45.23 0.6M
2022-05-16 44.00 45.62 43.46 44.19 0.5M
2022-05-13 42.60 44.70 42.11 43.66 0.6M
2022-05-12 39.55 42.60 38.50 42.29 1.5M
2022-05-11 44.14 44.38 40.15 41.61 1.1M
2022-05-10 44.50 45.50 42.79 43.85 0.7M
2022-05-09 48.98 49.13 44.01 44.01 1.0M
2022-05-06 47.42 50.08 46.81 49.50 1.1M
2022-05-05 47.00 48.45 46.43 47.58 1.1M
2022-05-04 42.96 47.25 42.28 46.61 1.2M
2022-05-03 43.00 43.06 42.17 42.79 0.4M
2022-05-02 42.80 43.44 39.62 42.77 0.6M
2022-04-29 41.68 43.16 41.06 43.15 0.8M
2022-04-28 40.38 41.65 39.89 41.27 0.5M
2022-04-27 40.75 42.03 40.05 40.25 0.7M
2022-04-26 42.45 43.18 40.35 40.35 0.9M
2022-04-25 38.39 45.18 37.78 42.08 2.9M
2022-04-22 34.20 39.58 33.84 38.43 2.6M
2022-04-21 35.21 35.28 34.08 34.56 0.8M
2022-04-20 36.70 36.83 34.93 35.09 0.7M
2022-04-19 36.94 36.94 35.58 36.63 0.7M
2022-04-14 37.91 38.08 36.46 37.24 0.5M
2022-04-13 39.32 39.36 37.77 37.77 0.5M
2022-04-12 39.05 39.87 38.78 39.32 0.3M
2022-04-11 39.00 40.18 38.36 39.29 0.5M
2022-04-08 40.00 40.20 39.11 39.29 0.3M
2022-04-07 40.05 40.78 39.56 39.62 0.3M
2022-04-06 42.25 42.56 39.88 39.94 0.5M
2022-04-05 42.43 42.99 42.20 42.49 0.5M
2022-04-04 40.47 42.04 40.42 41.83 0.3M
2022-04-01 40.47 40.61 39.64 40.28 0.6M
2022-03-31 41.13 42.00 39.95 39.95 0.7M
2022-03-30 41.07 41.15 40.18 40.64 0.5M
2022-03-29 39.82 40.96 39.82 40.96 0.6M
2022-03-28 39.86 40.20 39.43 39.50 0.5M
2022-03-25 40.15 40.96 39.56 39.91 0.4M
2022-03-24 41.66 41.66 39.45 39.76 0.6M
2022-03-23 42.20 42.45 41.38 41.58 0.5M
2022-03-22 39.80 42.25 39.40 41.90 0.8M
2022-03-21 39.74 39.90 38.94 39.71 0.5M
2022-03-18 38.80 39.80 37.97 39.74 1.1M
2022-03-17 40.07 40.23 38.29 38.80 0.4M
2022-03-16 38.35 39.84 37.90 39.84 1.0M
2022-03-15 40.19 40.28 37.71 37.80 0.9M
2022-03-14 41.58 41.59 40.39 40.42 0.5M
2022-03-11 41.00 42.82 40.91 41.17 0.7M
2022-03-10 42.12 42.17 40.61 40.71 0.4M
2022-03-09 40.78 41.99 40.06 41.99 0.6M
2022-03-08 41.00 41.81 39.25 39.60 0.7M
2022-03-07 40.50 41.83 39.77 41.05 0.7M
2022-03-04 43.87 44.52 41.51 41.78 0.7M
2022-03-03 47.39 47.49 43.91 44.13 0.6M
2022-03-02 47.14 48.18 46.18 47.33 0.6M
2022-03-01 48.40 48.67 47.19 47.32 0.7M
2022-02-28 45.88 48.72 45.60 48.35 0.9M
2022-02-25 45.87 46.70 45.40 46.54 0.5M
2022-02-24 44.75 46.18 44.39 45.50 0.9M
2022-02-23 47.23 48.21 46.54 46.54 0.5M
2022-02-22 44.23 47.74 44.04 47.29 0.7M
2022-02-21 45.60 45.77 44.72 44.99 0.5M
2022-02-18 43.79 46.94 43.25 45.64 1.2M
2022-02-17 45.71 46.11 43.77 44.08 0.7M
2022-02-16 48.73 48.88 45.53 45.66 0.9M
2022-02-15 50.30 50.82 48.48 48.49 0.7M
2022-02-14 49.57 51.50 48.97 50.44 0.6M
2022-02-11 50.42 50.94 49.46 50.40 0.4M
2022-02-10 50.06 51.18 49.84 50.74 0.5M
2022-02-09 50.64 51.90 47.94 49.75 1.0M
2022-02-08 50.54 50.90 49.31 50.44 0.4M
2022-02-07 50.98 51.02 49.75 50.56 0.4M
2022-02-04 51.20 51.82 49.56 50.76 0.4M
2022-02-03 51.50 52.04 50.50 50.86 0.5M
2022-02-02 52.12 52.14 51.06 51.62 0.6M
2022-02-01 51.80 52.68 51.34 52.28 0.9M
2022-01-31 49.07 50.96 48.78 50.74 0.5M
2022-01-28 49.07 49.49 48.38 48.79 0.5M
2022-01-27 48.24 49.30 47.30 48.88 0.5M
2022-01-26 47.65 49.78 47.65 48.54 0.5M
2022-01-25 50.06 50.88 47.53 47.53 0.9M
2022-01-24 52.20 53.08 49.80 49.82 1.0M
2022-01-21 53.00 53.64 51.72 52.26 0.7M
2022-01-20 52.90 54.56 52.00 53.44 0.8M
2022-01-19 49.98 53.08 49.40 52.00 1.6M
2022-01-18 45.00 50.88 43.98 50.44 2.0M
2022-01-17 46.04 46.97 45.07 45.09 0.5M
2022-01-14 46.00 46.55 45.62 46.01 0.4M
2022-01-13 44.90 46.25 44.73 46.03 0.7M
2022-01-12 44.86 45.36 44.45 45.05 0.5M
2022-01-11 42.98 44.83 42.98 44.70 0.8M
2022-01-10 41.08 43.27 40.90 42.76 0.8M
2022-01-07 41.44 41.72 40.77 40.94 0.4M
2022-01-06 41.05 41.75 40.44 41.43 0.4M
2022-01-05 41.50 42.16 41.12 41.33 0.6M
2022-01-04 42.98 43.26 41.54 41.59 0.4M
2022-01-03 43.06 43.22 42.54 42.88 0.2M