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
2023-12-29 23.11 23.30 22.86 23.11 0.3M
2023-12-28 23.35 23.44 23.08 23.09 0.3M
2023-12-27 23.70 23.88 23.22 23.34 0.4M
2023-12-22 23.30 23.76 22.09 23.73 0.7M
2023-12-21 23.81 24.45 23.70 24.08 0.3M
2023-12-20 23.94 24.27 23.74 24.02 0.3M
2023-12-19 23.73 24.23 23.73 24.02 0.3M
2023-12-18 23.75 23.81 23.41 23.73 0.4M
2023-12-15 23.88 24.19 23.83 23.92 0.8M
2023-12-14 23.80 24.12 23.45 23.88 0.4M
2023-12-13 23.29 23.48 23.09 23.42 0.4M
2023-12-12 24.03 24.06 23.11 23.32 0.5M
2023-12-11 24.39 24.76 23.23 24.05 0.9M
2023-12-08 24.90 24.95 23.91 24.30 0.6M
2023-12-07 24.61 24.95 24.32 24.91 0.4M
2023-12-06 24.85 25.06 24.32 24.89 0.3M
2023-12-05 25.09 25.18 24.83 24.83 0.3M
2023-12-04 25.93 26.13 24.98 25.02 0.4M
2023-12-01 25.70 26.04 25.28 25.90 0.5M
2023-11-30 26.57 26.73 25.15 26.13 0.6M
2023-11-29 26.75 27.18 26.22 26.50 0.5M
2023-11-28 27.35 27.55 26.45 26.78 1.3M
2023-11-27 29.60 29.81 29.42 29.42 0.2M
2023-11-24 29.53 29.81 29.23 29.65 0.1M
2023-11-23 30.01 30.12 29.20 29.64 0.1M
2023-11-22 30.21 30.52 29.95 30.00 0.2M
2023-11-21 30.01 30.46 30.01 30.26 0.3M
2023-11-20 29.66 30.38 29.52 30.13 0.2M
2023-11-17 29.62 30.24 29.50 29.73 0.2M
2023-11-16 29.75 30.56 29.61 29.61 0.4M
2023-11-15 30.10 30.70 29.86 29.95 0.2M
2023-11-14 29.34 30.25 29.28 30.05 0.3M
2023-11-13 29.25 29.64 28.89 29.48 0.2M
2023-11-10 29.20 29.66 28.95 29.15 0.3M
2023-11-09 28.46 29.60 28.44 29.52 0.3M
2023-11-08 28.40 28.86 28.00 28.55 0.3M
2023-11-07 28.03 28.48 27.60 28.40 0.2M
2023-11-06 28.37 28.79 28.08 28.10 0.3M
2023-11-03 27.94 28.49 27.73 28.37 0.3M
2023-11-02 27.30 28.29 27.30 27.88 0.3M
2023-11-01 26.96 27.23 26.70 27.09 0.3M
2023-10-31 26.32 27.21 26.20 26.88 0.3M
2023-10-30 27.37 27.58 26.15 26.40 0.5M
2023-10-27 28.53 29.27 26.95 27.18 1.0M
2023-10-26 25.50 26.10 25.00 25.94 0.4M
2023-10-25 26.64 26.68 25.57 25.90 0.4M
2023-10-24 26.70 26.96 26.60 26.86 0.2M
2023-10-23 26.70 26.85 26.05 26.78 0.2M
2023-10-20 27.08 27.08 26.37 26.59 0.3M
2023-10-19 27.73 27.73 26.71 27.37 0.2M
2023-10-18 27.64 27.80 27.36 27.71 0.2M
2023-10-17 29.00 29.48 27.37 27.72 0.5M
2023-10-16 28.75 29.50 28.43 29.00 0.3M
2023-10-13 28.69 29.21 28.47 28.75 0.4M
2023-10-12 27.33 28.64 27.32 28.64 0.5M
2023-10-11 27.14 27.64 26.66 26.89 0.3M
2023-10-10 28.87 28.87 26.30 27.42 0.8M
2023-10-09 28.39 29.14 28.33 28.87 0.2M
2023-10-06 28.28 28.63 27.74 28.63 0.4M
2023-10-05 28.98 29.04 28.12 28.15 0.3M
2023-10-04 28.75 29.01 28.46 28.82 0.3M
2023-10-03 29.94 30.07 28.80 28.87 0.3M
2023-10-02 30.67 30.72 29.72 30.00 0.3M
2023-09-29 29.67 31.02 29.67 30.76 0.4M
2023-09-28 29.77 29.80 28.91 29.37 0.4M
2023-09-27 29.79 30.54 29.53 29.92 0.3M
2023-09-26 29.80 30.10 29.46 29.80 0.4M
2023-09-25 30.70 31.60 29.82 30.19 0.5M
2023-09-22 28.56 29.44 28.54 29.44 0.4M
2023-09-21 28.70 28.89 28.13 28.18 0.3M
2023-09-20 28.46 30.16 28.41 28.89 0.6M
2023-09-19 27.64 28.26 27.56 28.26 0.3M
2023-09-18 28.16 28.20 27.31 27.74 0.3M
2023-09-15 29.05 29.23 28.14 28.65 0.8M
2023-09-14 28.40 29.05 28.20 29.04 0.3M
2023-09-13 28.00 28.44 27.73 28.42 0.3M
2023-09-12 27.67 27.85 27.07 27.41 0.3M
2023-09-11 27.90 28.03 27.40 27.82 0.1M
2023-09-08 27.93 27.95 27.52 27.81 0.1M
2023-09-07 27.91 28.37 27.64 27.79 0.2M
2023-09-06 27.83 28.32 27.80 28.11 0.2M
2023-09-05 28.26 28.46 27.96 28.01 0.1M
2023-09-04 28.85 29.07 28.19 28.42 0.2M
2023-09-01 28.00 29.09 27.98 29.00 0.3M
2023-08-31 27.25 28.11 26.93 27.96 0.4M
2023-08-30 28.89 28.90 27.14 27.41 0.4M
2023-08-29 28.81 28.92 28.41 28.92 0.2M
2023-08-28 28.68 28.81 28.29 28.61 0.1M
2023-08-25 27.98 28.60 27.80 28.35 0.2M
2023-08-24 29.18 29.30 28.01 28.14 0.3M
2023-08-23 29.13 29.37 28.67 28.94 0.3M
2023-08-22 27.75 29.97 27.63 29.19 0.8M
2023-08-21 27.09 27.30 26.82 26.90 0.2M
2023-08-18 27.36 27.50 26.83 27.12 0.2M
2023-08-17 27.47 27.58 27.08 27.41 0.2M
2023-08-16 28.02 28.43 27.60 27.60 0.2M
2023-08-15 27.96 28.21 27.84 28.10 0.1M
2023-08-14 27.82 28.29 27.60 28.12 0.2M
2023-08-11 28.27 28.43 27.55 27.81 0.2M
2023-08-10 27.90 28.58 27.76 28.46 0.2M
2023-08-09 28.46 28.48 27.68 27.75 0.2M
2023-08-08 28.26 28.26 27.87 28.07 0.2M
2023-08-07 28.60 28.76 28.21 28.40 0.2M
2023-08-04 28.92 29.01 28.30 28.72 0.2M
2023-08-03 29.60 29.60 28.54 28.87 0.2M
2023-08-02 29.80 30.16 29.61 29.71 0.3M
2023-08-01 30.60 30.66 30.07 30.11 0.3M
2023-07-31 30.09 30.71 29.92 30.60 0.4M
2023-07-28 29.83 30.23 29.51 30.09 0.3M
2023-07-27 30.08 30.35 29.84 30.13 0.3M
2023-07-26 29.56 30.05 29.37 29.90 0.5M
2023-07-25 30.59 30.89 29.14 29.71 0.5M
2023-07-24 29.10 30.58 28.52 30.49 0.6M
2023-07-21 28.00 29.28 27.84 28.78 0.7M
2023-07-20 27.52 27.81 27.04 27.37 0.3M
2023-07-19 26.98 27.89 26.94 27.73 0.4M
2023-07-18 26.00 26.78 25.70 26.78 0.4M
2023-07-17 25.88 26.31 25.56 26.02 0.2M
2023-07-14 26.03 26.24 25.68 26.00 0.3M
2023-07-13 25.94 26.32 25.75 26.07 0.3M
2023-07-12 25.32 26.24 25.24 25.90 0.5M
2023-07-11 25.01 25.18 24.54 25.18 0.4M
2023-07-10 24.24 24.89 24.23 24.88 0.3M
2023-07-07 24.09 24.24 23.73 24.24 0.2M
2023-07-06 25.13 25.13 24.04 24.04 0.4M
2023-07-05 25.61 25.61 25.02 25.15 0.3M
2023-07-04 25.38 25.76 25.35 25.73 0.3M
2023-07-03 25.92 26.01 25.05 25.31 0.3M
2023-06-30 26.06 26.27 25.66 25.88 0.3M
2023-06-29 26.11 26.67 25.85 26.07 0.3M
2023-06-28 25.50 26.32 25.49 26.19 0.4M
2023-06-27 25.80 25.96 24.81 25.33 0.4M
2023-06-26 25.36 25.92 25.22 25.74 0.2M
2023-06-23 25.90 26.22 25.10 25.32 0.3M
2023-06-22 25.30 26.39 25.20 26.13 0.5M
2023-06-21 25.73 26.16 25.33 25.43 0.3M
2023-06-20 26.54 26.66 25.76 25.86 0.3M
2023-06-19 26.45 26.85 26.35 26.65 0.3M
2023-06-16 26.21 27.08 26.19 26.61 0.7M
2023-06-15 26.64 26.92 25.96 26.12 0.4M
2023-06-14 26.12 27.02 26.03 26.67 0.4M
2023-06-13 26.85 27.00 25.82 26.19 0.4M
2023-06-12 26.10 26.77 25.98 26.52 0.6M
2023-06-09 26.31 26.41 25.72 25.75 0.5M
2023-06-08 26.70 27.13 26.25 26.25 0.5M
2023-06-07 28.48 28.56 27.02 27.02 0.7M
2023-06-06 27.72 28.43 27.70 28.33 0.5M
2023-06-05 27.46 28.00 27.23 27.54 0.4M
2023-06-02 27.80 28.08 26.98 27.40 0.5M
2023-06-01 26.75 27.54 26.75 27.40 0.5M
2023-05-31 26.19 26.76 26.10 26.53 0.8M
2023-05-30 25.26 26.58 25.26 26.39 0.7M
2023-05-29 25.30 25.55 25.17 25.25 0.3M
2023-05-26 24.22 25.31 24.07 25.20 0.5M
2023-05-25 24.27 24.97 24.10 24.17 0.4M
2023-05-24 25.31 25.37 23.97 24.21 0.7M
2023-05-23 24.66 25.85 24.66 25.45 0.5M
2023-05-22 24.58 25.80 24.56 24.81 0.5M
2023-05-19 23.81 24.85 23.20 24.46 0.8M
2023-05-18 25.18 25.51 23.87 24.62 0.7M
2023-05-17 23.30 26.06 22.55 25.11 1.4M
2023-05-16 26.58 26.63 25.37 25.40 0.4M
2023-05-15 26.12 27.06 26.09 26.51 0.5M
2023-05-12 26.91 26.98 25.89 26.09 0.4M
2023-05-11 26.74 27.02 26.64 26.72 0.5M
2023-05-10 26.94 27.11 26.41 26.50 0.5M
2023-05-09 26.85 27.13 26.80 26.87 0.6M
2023-05-08 26.60 26.86 26.40 26.86 0.2M
2023-05-05 26.40 26.88 26.34 26.62 0.4M
2023-05-04 26.29 26.39 26.02 26.36 0.5M
2023-05-03 26.47 26.62 26.11 26.21 0.5M
2023-05-02 26.40 26.65 26.32 26.38 0.4M
2023-04-28 26.26 26.64 25.75 26.49 0.6M
2023-04-27 25.38 26.30 25.38 26.20 0.6M
2023-04-26 25.42 25.87 25.20 25.65 0.6M
2023-04-25 25.42 25.82 25.13 25.52 0.5M
2023-04-24 25.40 25.78 25.39 25.54 0.4M
2023-04-21 24.51 25.53 24.51 25.37 0.6M
2023-04-20 24.95 24.99 24.66 24.69 0.4M
2023-04-19 24.39 24.94 24.39 24.93 0.4M
2023-04-18 24.06 24.88 23.96 24.56 0.7M
2023-04-17 23.42 24.05 23.42 24.04 0.3M
2023-04-14 24.06 24.07 23.39 23.43 0.5M
2023-04-13 24.04 24.13 23.47 24.02 0.5M
2023-04-12 23.87 24.28 23.81 24.04 0.5M
2023-04-11 23.88 24.18 23.73 23.91 0.5M
2023-04-06 23.15 23.70 23.11 23.69 0.4M
2023-04-05 23.13 23.33 22.93 23.15 0.6M
2023-04-04 23.96 24.16 23.14 23.20 0.9M
2023-04-03 24.46 24.76 23.48 23.83 0.8M
2023-03-31 24.05 24.54 23.89 24.46 0.6M
2023-03-30 23.40 24.07 23.37 24.01 0.7M
2023-03-29 22.11 23.27 22.10 23.27 0.8M
2023-03-28 22.40 22.41 21.52 21.99 0.8M
2023-03-27 21.97 22.47 21.93 22.34 0.6M
2023-03-24 22.03 22.44 21.78 21.95 1.1M
2023-03-23 22.03 22.57 21.50 22.16 1.1M
2023-03-22 23.02 23.63 22.13 22.15 0.8M
2023-03-21 23.00 23.08 22.12 22.15 0.9M
2023-03-20 23.25 23.27 22.55 22.76 0.9M
2023-03-17 23.46 23.62 22.99 23.40 1.3M
2023-03-16 22.51 23.76 22.13 23.38 1.2M
2023-03-15 22.71 22.77 21.89 22.24 1.1M
2023-03-14 22.50 23.11 22.50 22.82 0.6M
2023-03-13 22.60 22.82 21.94 22.59 0.8M
2023-03-10 22.84 23.02 22.43 22.76 0.9M
2023-03-09 22.16 23.33 21.81 23.10 0.9M
2023-03-08 21.38 22.21 21.00 22.19 0.7M
2023-03-07 21.86 22.10 21.54 21.64 0.7M
2023-03-06 21.57 21.95 21.19 21.92 0.7M
2023-03-03 20.96 21.59 20.85 21.49 0.6M
2023-03-02 20.50 20.97 20.13 20.89 0.5M
2023-03-01 21.19 21.49 20.48 20.66 0.8M
2023-02-28 20.53 21.23 20.33 20.88 6.6M
2023-02-27 20.09 20.96 19.99 20.74 0.8M
2023-02-24 20.24 20.32 19.98 20.18 0.6M
2023-02-23 20.34 20.39 19.80 20.15 0.7M
2023-02-22 20.29 20.68 20.23 20.33 0.6M
2023-02-21 20.56 20.60 20.11 20.37 0.7M
2023-02-20 20.49 20.92 20.25 20.79 0.4M
2023-02-17 20.00 20.81 19.75 20.43 0.9M
2023-02-16 19.98 20.29 19.60 19.69 0.8M
2023-02-15 19.92 20.06 19.59 19.84 0.7M
2023-02-14 20.30 20.56 19.90 19.90 0.7M
2023-02-13 20.27 20.35 20.02 20.26 0.4M
2023-02-10 21.01 21.30 20.22 20.26 0.8M
2023-02-09 21.10 21.42 20.81 21.17 0.6M
2023-02-08 20.94 21.16 20.29 20.90 0.7M
2023-02-07 20.60 21.35 20.60 20.88 0.7M
2023-02-06 20.86 21.04 20.31 20.73 0.9M
2023-02-03 20.57 21.07 20.18 21.04 1.1M
2023-02-02 19.15 20.99 19.03 20.57 1.3M
2023-02-01 18.96 19.14 18.73 18.85 0.7M
2023-01-31 18.37 19.12 18.06 18.93 1.0M
2023-01-30 19.09 19.29 18.79 19.24 0.7M
2023-01-27 18.70 19.18 18.60 19.17 0.8M
2023-01-26 19.10 19.37 18.76 18.84 0.8M
2023-01-25 19.60 19.60 18.80 19.02 0.7M
2023-01-24 19.40 19.71 19.13 19.61 0.7M
2023-01-23 19.38 19.85 18.97 19.58 0.5M
2023-01-20 19.59 19.78 18.64 19.21 1.0M
2023-01-19 19.20 19.83 19.06 19.23 1.0M
2023-01-18 20.20 20.96 19.73 19.76 0.8M
2023-01-17 20.11 20.38 19.48 20.05 1.2M
2023-01-16 20.80 20.95 20.14 20.22 0.9M
2023-01-13 20.66 21.69 20.12 20.79 1.7M
2023-01-12 19.25 20.86 18.67 20.52 4.6M
2023-01-11 23.87 24.32 23.06 23.87 0.9M
2023-01-10 24.65 24.84 23.31 23.81 0.9M
2023-01-09 25.66 25.66 24.60 24.93 0.7M
2023-01-06 26.80 26.80 25.43 25.79 0.7M
2023-01-05 27.66 28.16 26.94 26.94 0.5M
2023-01-04 27.32 27.97 27.09 27.91 0.4M
2023-01-03 27.14 27.67 26.89 27.15 0.4M
2023-01-02 26.83 27.32 26.68 27.10 0.2M