Ubisoft

UBIP
🏛️ usa →
11.73
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 46.88 48.79 46.88 48.79 0.0M
2021-12-30 46.44 46.44 46.44 46.44 0.0M
2021-12-29 48.21 48.21 48.21 48.21 0.0M
2021-12-28 46.80 46.80 46.80 46.80 0.0M
2021-12-27 50.00 50.00 50.00 50.00 0.0M
2021-12-23 50.35 50.35 49.33 49.33 0.0M
2021-12-22 49.35 49.35 47.37 47.37 0.0M
2021-12-20 48.99 49.00 48.99 49.00 0.0M
2021-12-16 45.79 45.79 45.79 45.79 0.0M
2021-12-13 47.18 47.18 45.65 45.65 0.0M
2021-12-10 48.19 48.19 47.22 47.22 0.0M
2021-12-08 49.23 50.64 49.23 50.64 0.0M
2021-12-06 47.41 47.41 47.41 47.41 0.0M
2021-12-02 48.27 48.27 48.27 48.27 0.0M
2021-12-01 48.20 48.20 48.20 48.20 0.0M
2021-11-30 50.32 50.32 50.32 50.32 0.0M
2021-11-24 48.55 48.55 48.55 48.55 0.0M
2021-11-23 50.77 50.77 50.77 50.77 0.0M
2021-11-22 50.61 50.65 50.61 50.65 0.0M
2021-11-19 51.24 51.24 51.24 51.24 0.0M
2021-11-18 50.26 51.50 50.23 50.23 0.0M
2021-11-17 52.41 52.41 51.99 51.99 0.0M
2021-11-15 51.12 51.12 51.12 51.12 0.0M
2021-11-12 51.84 51.84 51.80 51.80 0.0M
2021-11-11 54.06 54.06 54.06 54.06 0.0M
2021-11-10 54.10 54.10 53.20 53.20 0.0M
2021-11-05 55.16 55.16 55.16 55.16 0.0M
2021-11-03 54.55 54.55 54.55 54.55 0.0M
2021-10-28 51.01 51.01 51.01 51.01 0.0M
2021-10-27 51.02 51.02 51.02 51.02 0.0M
2021-10-26 53.25 53.25 53.25 53.25 0.0M
2021-10-19 53.25 53.25 53.25 53.25 0.0M
2021-10-18 52.00 52.00 52.00 52.00 0.0M
2021-10-14 53.82 53.82 53.82 53.82 0.0M
2021-10-13 55.19 55.19 55.19 55.19 0.0M
2021-10-12 55.77 55.77 55.77 55.77 0.0M
2021-10-07 56.00 56.00 56.00 56.00 0.0M
2021-10-06 60.00 60.00 60.00 60.00 0.0M
2021-10-05 61.42 63.62 61.42 63.42 0.0M
2021-10-04 60.75 60.99 60.75 60.99 0.0M
2021-10-01 60.68 60.68 60.68 60.68 0.0M
2021-09-29 59.81 62.04 59.81 62.04 0.0M
2021-09-28 60.39 60.39 60.39 60.39 0.0M
2021-09-27 63.51 63.51 63.51 63.51 0.0M
2021-09-23 64.22 64.22 63.50 63.50 0.0M
2021-09-21 62.15 62.15 62.15 62.15 0.0M
2021-09-16 65.50 65.50 65.50 65.50 0.0M
2021-09-09 65.48 65.48 65.48 65.48 0.0M
2021-09-03 70.00 70.00 70.00 70.00 0.0M
2021-09-01 66.10 66.10 66.10 66.10 0.0M
2021-08-27 63.25 63.25 63.25 63.25 0.0M
2021-08-23 60.69 60.69 60.69 60.69 0.0M
2021-08-20 72.50 72.50 59.00 72.50 0.0M
2021-08-12 60.61 60.61 60.61 60.61 0.0M
2021-08-11 59.68 59.68 59.68 59.68 0.0M
2021-08-09 60.00 60.00 60.00 60.00 0.0M
2021-07-26 65.30 65.30 65.30 65.30 0.0M
2021-07-22 66.86 67.50 66.25 66.25 0.0M
2021-07-21 63.70 63.70 63.70 63.70 0.0M
2021-07-20 66.00 66.00 66.00 66.00 0.0M
2021-06-29 69.96 69.96 69.96 69.96 0.0M
2021-06-25 69.50 69.50 69.50 69.50 0.0M
2021-06-16 76.00 76.00 76.00 76.00 0.0M
2021-06-14 50.00 50.00 50.00 50.00 0.0M
2021-06-08 70.29 70.75 50.00 70.75 0.0M
2021-06-07 70.75 70.75 70.75 70.75 0.0M
2021-06-04 70.16 70.55 70.16 70.49 0.0M
2021-05-27 73.49 73.49 73.20 73.20 0.0M
2021-05-26 71.16 71.16 71.16 71.16 0.0M
2021-05-20 71.41 71.77 71.41 71.77 0.0M
2021-05-19 100.00 100.00 70.50 100.00 0.0M
2021-05-14 65.50 65.50 65.50 65.50 0.0M
2021-05-13 65.00 65.00 65.00 65.00 0.0M
2021-05-12 65.24 65.26 65.17 65.25 0.0M
2021-05-11 74.99 74.99 74.99 74.99 0.0M
2021-05-10 77.00 77.00 77.00 77.00 0.0M
2021-05-06 73.95 73.95 73.95 73.95 0.0M
2021-04-30 76.07 76.07 76.07 76.07 0.0M
2021-04-29 77.00 77.00 77.00 77.00 0.0M
2021-04-28 78.00 78.00 78.00 78.00 0.0M
2021-04-21 77.50 77.50 77.50 77.50 0.0M
2021-04-20 78.50 78.50 78.50 78.50 0.0M
2021-04-16 78.30 78.30 78.30 78.30 0.0M
2021-04-14 79.55 79.55 78.25 78.25 0.0M
2021-03-30 75.45 75.45 75.45 75.45 0.0M
2021-03-29 75.37 75.37 75.37 75.37 0.0M
2021-03-25 65.50 65.50 65.50 65.50 0.0M
2021-03-23 76.80 76.80 76.80 76.80 0.0M
2021-03-22 76.50 76.50 76.50 76.50 0.0M
2021-03-17 77.00 77.00 77.00 77.00 0.0M
2021-03-15 78.35 78.35 78.35 78.35 0.0M
2021-03-11 79.23 79.28 79.23 79.28 0.0M
2021-03-10 75.00 77.68 75.00 77.68 0.0M
2021-03-08 79.00 79.00 79.00 79.00 0.0M
2021-03-04 80.32 80.50 79.00 79.00 0.0M
2021-03-03 83.00 83.00 82.00 82.00 0.0M
2021-02-26 82.25 82.25 82.00 82.00 0.0M
2021-02-25 83.00 83.00 83.00 83.00 0.0M
2021-02-19 89.37 89.37 89.37 89.37 0.0M
2021-02-05 103.00 103.00 103.00 103.00 0.0M
2021-01-29 100.55 100.55 100.55 100.55 0.0M
2021-01-28 100.15 100.15 100.15 100.15 0.0M
2021-01-25 101.75 101.75 101.75 101.75 0.0M
2021-01-22 85.90 85.90 85.90 85.90 0.0M
2021-01-19 100.90 102.00 100.90 101.50 0.0M
2021-01-15 102.00 102.00 102.00 102.00 0.0M
2021-01-14 102.25 102.25 102.25 102.25 0.0M
2021-01-13 102.50 102.95 102.50 102.95 0.0M
2021-01-11 96.94 96.94 96.00 96.00 0.0M
2021-01-07 96.44 96.44 96.44 96.44 0.0M
2021-01-06 97.50 97.50 97.50 97.50 0.0M