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
2024-12-31 14.32 14.32 13.37 13.37 0.0M
2024-12-30 13.71 13.75 13.40 13.45 0.0M
2024-12-26 13.48 13.75 13.30 13.75 0.0M
2024-12-24 13.00 13.50 13.00 13.50 0.0M
2024-12-23 12.82 13.28 12.82 13.28 0.0M
2024-12-20 13.00 13.00 13.00 13.00 0.0M
2024-12-19 13.00 13.00 13.00 13.00 0.0M
2024-12-18 13.00 13.00 13.00 13.00 0.0M
2024-12-17 13.00 13.00 13.00 13.00 0.0M
2024-12-16 13.00 13.22 13.00 13.17 0.0M
2024-12-13 13.00 13.00 13.00 13.00 0.0M
2024-12-12 13.00 13.00 13.00 13.00 0.0M
2024-12-11 14.06 14.06 14.06 14.06 0.0M
2024-12-10 13.96 13.99 13.96 13.99 0.0M
2024-12-09 14.65 14.65 14.10 14.44 0.0M
2024-12-06 14.50 14.51 14.50 14.51 0.0M
2024-12-05 12.39 12.45 12.39 12.45 0.0M
2024-12-02 12.22 12.22 12.01 12.01 0.0M
2024-11-29 13.75 13.75 13.18 13.18 0.0M
2024-11-27 12.89 13.48 12.89 13.48 0.0M
2024-11-25 13.50 13.80 13.50 13.80 0.0M
2024-11-22 13.00 13.50 13.00 13.50 0.0M
2024-11-21 13.00 13.83 12.95 13.83 0.0M
2024-11-18 14.10 14.10 14.10 14.10 0.0M
2024-11-15 14.10 14.10 14.10 14.10 0.0M
2024-11-14 14.10 14.10 14.10 14.10 0.0M
2024-11-13 14.10 14.10 14.10 14.10 0.0M
2024-11-12 14.25 14.25 14.25 14.25 0.0M
2024-11-11 14.60 14.60 14.20 14.20 0.0M
2024-11-07 14.47 14.50 14.47 14.50 0.0M
2024-11-06 14.38 14.38 14.12 14.12 0.0M
2024-11-05 14.64 14.64 14.64 14.64 0.0M
2024-11-04 15.57 15.57 15.57 15.57 0.0M
2024-11-01 15.64 15.64 15.64 15.64 0.0M
2024-10-31 15.49 15.49 14.85 14.85 0.0M
2024-10-30 14.76 14.76 14.51 14.51 0.0M
2024-10-29 15.00 15.00 15.00 15.00 0.0M
2024-10-28 14.42 15.12 14.42 14.50 0.0M
2024-10-25 14.60 14.65 14.60 14.65 0.0M
2024-10-24 15.65 15.65 14.50 14.50 0.0M
2024-10-23 15.30 15.30 15.30 15.30 0.0M
2024-10-21 15.00 15.11 15.00 15.11 0.0M
2024-10-18 14.86 14.86 14.86 14.86 0.0M
2024-10-17 14.75 14.86 14.75 14.86 0.0M
2024-10-16 14.26 14.30 14.25 14.30 0.0M
2024-10-14 14.50 15.01 14.50 15.01 0.0M
2024-10-11 14.32 14.32 14.32 14.32 0.0M
2024-10-10 15.41 15.41 14.41 14.41 0.0M
2024-10-09 15.00 15.45 14.50 15.40 0.0M
2024-10-08 14.83 15.00 14.43 14.91 0.0M
2024-10-07 15.99 15.99 14.90 14.96 0.1M
2024-10-04 12.00 15.65 12.00 15.65 0.0M
2024-10-03 11.63 12.23 11.60 11.71 0.0M
2024-10-02 12.02 12.25 11.50 12.25 0.0M
2024-10-01 11.50 12.00 11.50 12.00 0.0M
2024-09-30 11.84 12.00 11.26 11.26 0.0M
2024-09-27 11.68 12.28 11.65 12.00 0.0M
2024-09-26 10.73 11.65 10.30 11.28 0.0M
2024-09-25 13.66 13.66 11.55 11.55 0.0M
2024-09-24 13.99 13.99 13.99 13.99 0.0M
2024-09-23 14.01 14.01 14.00 14.00 0.0M
2024-09-20 14.00 14.50 14.00 14.44 0.0M
2024-09-19 14.20 14.84 14.18 14.18 0.0M
2024-09-18 14.00 14.25 14.00 14.18 0.0M
2024-09-17 13.87 13.87 13.50 13.50 0.0M
2024-09-16 13.19 13.19 12.65 12.65 0.0M
2024-09-13 13.10 13.24 13.00 13.00 0.0M
2024-09-12 13.28 13.28 13.00 13.00 0.0M
2024-09-11 13.95 13.95 13.27 13.74 0.0M
2024-09-10 14.68 14.68 14.58 14.58 0.0M
2024-09-09 15.10 15.10 15.08 15.08 0.0M
2024-09-06 16.89 16.89 16.35 16.35 0.0M
2024-08-30 19.30 19.30 19.30 19.30 0.0M
2024-08-28 19.33 19.33 19.33 19.33 0.0M
2024-08-21 19.32 19.32 19.32 19.32 0.0M
2024-08-19 18.97 19.50 18.97 19.50 0.0M
2024-08-16 18.50 18.50 18.50 18.50 0.0M
2024-08-12 18.72 18.72 18.72 18.72 0.0M
2024-08-09 18.64 18.64 18.64 18.64 0.0M
2024-08-05 19.19 19.19 19.19 19.19 0.0M
2024-07-24 20.30 20.48 20.30 20.48 0.0M
2024-07-19 21.06 21.06 21.06 21.06 0.0M
2024-07-18 24.47 24.47 23.48 23.48 0.0M
2024-07-09 24.23 24.23 24.23 24.23 0.0M
2024-07-05 21.41 21.87 21.41 21.87 0.0M
2024-06-26 21.79 21.79 21.79 21.79 0.0M
2024-06-25 22.76 22.76 22.76 22.76 0.0M
2024-06-20 23.00 23.00 23.00 23.00 0.0M
2024-06-17 22.13 22.13 22.13 22.13 0.0M
2024-06-13 23.89 23.89 23.89 23.89 0.0M
2024-06-12 24.00 24.00 24.00 24.00 0.0M
2024-06-11 24.56 25.00 24.23 24.23 0.0M
2024-06-10 25.85 26.45 25.48 25.48 0.0M
2024-06-06 25.25 25.55 25.25 25.55 0.0M
2024-06-05 25.50 25.50 25.50 25.50 0.0M
2024-06-03 25.00 25.00 25.00 25.00 0.0M
2024-05-29 23.26 23.26 23.00 23.00 0.0M
2024-05-28 23.68 23.68 23.68 23.68 0.0M
2024-05-23 23.50 23.50 22.63 22.63 0.0M
2024-05-22 23.38 23.38 23.38 23.38 0.0M
2024-05-20 24.94 24.94 24.94 24.94 0.0M
2024-05-16 22.70 22.70 22.01 22.59 0.0M
2024-05-14 24.80 24.80 24.80 24.80 0.0M
2024-05-06 23.87 23.87 23.87 23.87 0.0M
2024-05-02 23.41 23.41 23.41 23.41 0.0M
2024-04-29 23.70 23.70 23.70 23.70 0.0M
2024-04-24 22.99 22.99 22.99 22.99 0.0M
2024-04-15 21.46 21.46 21.46 21.46 0.0M
2024-04-11 22.45 22.45 21.99 21.99 0.0M
2024-04-05 21.31 21.31 21.31 21.31 0.0M
2024-03-27 21.19 21.19 21.19 21.19 0.0M
2024-03-26 21.05 21.05 20.88 20.88 0.0M
2024-03-21 20.90 20.90 20.90 20.90 0.0M
2024-03-20 20.49 20.49 20.34 20.34 0.0M
2024-03-18 21.45 21.45 20.90 20.90 0.0M
2024-03-14 20.55 20.58 20.55 20.58 0.0M
2024-03-12 21.70 21.70 21.70 21.70 0.0M
2024-03-07 21.89 21.89 21.89 21.89 0.0M
2024-03-06 22.30 22.30 22.30 22.30 0.0M
2024-02-29 22.89 22.89 22.89 22.89 0.0M
2024-02-28 23.00 23.00 23.00 23.00 0.0M
2024-02-27 23.80 23.80 23.80 23.80 0.0M
2024-02-23 23.81 23.81 23.81 23.81 0.0M
2024-02-20 25.20 25.20 25.20 25.20 0.0M
2024-02-16 26.09 26.09 26.09 26.09 0.0M
2024-02-08 21.27 22.87 21.27 22.00 0.0M
2024-02-06 21.09 21.09 21.09 21.09 0.0M
2024-02-05 21.08 21.08 21.08 21.08 0.0M
2024-02-01 21.15 21.15 21.15 21.15 0.0M
2024-01-25 22.55 22.55 22.55 22.55 0.0M
2024-01-23 22.10 22.91 22.10 22.91 0.0M
2024-01-19 22.00 22.00 20.85 20.85 0.0M
2024-01-18 21.84 21.84 21.84 21.84 0.0M
2024-01-17 21.83 21.83 21.83 21.83 0.0M
2024-01-16 23.44 23.44 23.44 23.44 0.0M
2024-01-11 24.30 24.30 23.80 23.80 0.0M
2024-01-10 24.85 24.85 24.85 24.85 0.0M
2024-01-05 24.25 24.25 24.25 24.25 0.0M