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
2023-12-28 25.40 25.40 25.40 25.40 0.0M
2023-12-27 26.76 26.76 26.76 26.76 0.0M
2023-12-22 25.00 25.00 25.00 25.00 0.0M
2023-12-21 25.19 25.19 25.05 25.05 0.0M
2023-12-18 26.00 26.00 24.94 24.94 0.0M
2023-12-13 25.00 25.00 24.70 24.70 0.0M
2023-12-11 25.15 25.15 25.15 25.15 0.0M
2023-12-08 25.15 25.15 25.15 25.15 0.0M
2023-12-06 26.70 26.70 26.70 26.70 0.0M
2023-12-05 26.71 26.71 26.71 26.71 0.0M
2023-12-04 27.50 28.07 27.10 27.10 0.0M
2023-12-01 28.25 28.25 28.25 28.25 0.0M
2023-11-22 31.60 32.80 31.60 32.80 0.0M
2023-11-16 30.82 30.82 30.82 30.82 0.0M
2023-11-09 31.57 31.63 31.47 31.60 0.0M
2023-11-07 28.39 28.39 28.39 28.39 0.0M
2023-11-06 30.85 30.85 30.85 30.85 0.0M
2023-11-02 30.09 30.09 30.09 30.09 0.0M
2023-10-24 27.09 27.09 27.09 27.09 0.0M
2023-10-20 28.94 28.94 28.94 28.94 0.0M
2023-10-19 28.14 28.14 28.14 28.14 0.0M
2023-10-18 28.43 28.43 28.43 28.43 0.0M
2023-10-17 29.20 30.00 29.20 30.00 0.0M
2023-10-16 31.00 31.00 30.01 30.01 0.0M
2023-10-13 30.42 30.42 29.49 29.49 0.0M
2023-10-12 29.27 29.27 29.24 29.24 0.0M
2023-10-11 28.19 28.19 28.19 28.19 0.0M
2023-10-10 29.14 29.14 28.89 28.89 0.0M
2023-10-03 29.52 29.52 29.52 29.52 0.0M
2023-09-28 31.13 31.14 30.72 30.72 0.0M
2023-09-26 31.64 31.67 31.64 31.65 0.0M
2023-09-22 30.96 31.10 30.96 31.10 0.0M
2023-09-19 28.77 28.77 28.77 28.77 0.0M
2023-09-14 29.72 29.72 29.72 29.72 0.0M
2023-09-11 28.90 28.90 28.90 28.90 0.0M
2023-08-25 30.50 30.50 30.50 30.50 0.0M
2023-08-24 32.34 32.34 30.51 30.51 0.0M
2023-08-23 31.39 31.50 31.39 31.50 0.0M
2023-08-22 32.50 33.14 31.97 33.14 0.0M
2023-08-07 31.80 31.80 31.80 31.80 0.0M
2023-08-04 31.67 31.67 31.67 31.67 0.0M
2023-07-31 33.13 33.13 33.13 33.13 0.0M
2023-07-27 33.13 33.13 33.13 33.13 0.0M
2023-07-18 30.13 30.13 28.93 28.93 0.0M
2023-07-13 30.41 30.41 30.41 30.41 0.0M
2023-07-07 26.50 26.50 26.50 26.50 0.0M
2023-06-23 26.75 26.75 26.75 26.75 0.0M
2023-06-20 29.71 29.71 28.20 28.20 0.0M
2023-06-14 28.81 28.92 28.81 28.92 0.0M
2023-06-12 28.32 28.32 28.32 28.32 0.0M
2023-06-08 28.32 28.32 28.32 28.32 0.0M
2023-06-01 28.90 28.90 28.65 28.65 0.0M
2023-05-30 28.00 28.00 28.00 28.00 0.0M
2023-05-26 27.01 27.01 27.01 27.01 0.0M
2023-05-25 25.35 25.35 25.35 25.35 0.0M
2023-05-24 25.48 25.48 25.48 25.48 0.0M
2023-05-19 25.82 25.82 25.82 25.82 0.0M
2023-05-16 25.56 25.56 25.56 25.56 0.0M
2023-05-11 29.35 29.35 29.35 29.35 0.0M
2023-05-10 29.09 29.09 28.85 28.85 0.0M
2023-05-03 28.96 28.96 28.96 28.96 0.0M
2023-05-02 30.00 30.00 30.00 30.00 0.0M
2023-04-28 28.64 28.64 28.64 28.64 0.0M
2023-04-27 29.00 29.00 29.00 29.00 0.0M
2023-04-26 27.54 27.54 27.54 27.54 0.0M
2023-04-19 27.43 27.43 27.41 27.41 0.0M
2023-04-17 26.13 26.26 24.96 24.96 0.0M
2023-04-11 25.46 25.46 25.46 25.46 0.0M
2023-04-06 24.87 24.87 24.87 24.87 0.0M
2023-04-05 25.62 25.62 25.62 25.62 0.0M
2023-03-30 25.60 25.60 25.60 25.60 0.0M
2023-03-24 23.77 23.77 23.42 23.62 0.0M
2023-03-23 23.64 23.64 23.64 23.64 0.0M
2023-03-22 23.90 23.90 23.90 23.90 0.0M
2023-03-21 23.95 23.95 23.95 23.95 0.0M
2023-03-20 25.00 25.00 25.00 25.00 0.0M
2023-03-17 24.32 24.32 24.32 24.32 0.0M
2023-03-15 23.42 23.42 23.42 23.42 0.0M
2023-03-13 24.27 24.51 24.27 24.51 0.0M
2023-03-09 23.56 23.56 23.56 23.56 0.0M
2023-03-07 22.93 22.93 22.93 22.93 0.0M
2023-03-01 21.98 21.98 21.34 21.60 0.0M
2023-02-27 22.24 22.24 22.24 22.24 0.0M
2023-02-23 20.80 20.80 20.80 20.80 0.0M
2023-02-22 21.06 21.07 21.06 21.07 0.0M
2023-02-06 21.23 21.23 21.23 21.23 0.0M
2023-02-03 23.04 23.04 21.70 21.70 0.0M
2023-02-02 22.38 23.37 22.38 23.37 0.0M
2023-02-01 20.70 20.70 20.70 20.70 0.0M
2023-01-24 21.10 21.10 21.10 21.10 0.0M
2023-01-20 20.20 20.20 20.20 20.20 0.0M
2023-01-19 20.86 20.86 20.86 20.86 0.0M
2023-01-17 22.00 22.10 22.00 22.10 0.0M
2023-01-13 23.47 23.47 23.47 23.47 0.0M
2023-01-12 22.43 22.43 21.59 21.89 0.0M
2023-01-11 25.84 25.84 22.75 23.00 0.0M
2023-01-10 25.20 25.48 25.20 25.48 0.0M
2023-01-09 26.75 26.89 26.75 26.89 0.0M
2023-01-05 28.96 28.96 28.96 28.96 0.0M
2023-01-03 28.95 28.95 28.84 28.84 0.0M