Ubisoft

UBIP
🏛️ uk →
9.69
Last Update: 2025-09-26
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
2025-09-26 9.90 10.14 9.56 9.69 0.0M
2025-09-25 9.72 9.93 9.69 9.84 0.0M
2025-09-24 10.08 10.10 9.73 9.74 0.0M
2025-09-23 9.89 10.15 9.59 10.02 0.1M
2025-09-22 9.04 9.82 9.04 9.74 3.0M
2025-09-19 8.80 9.10 8.80 9.07 0.0M
2025-09-18 8.30 8.82 8.24 8.76 0.0M
2025-09-17 8.33 8.46 8.23 8.25 0.0M
2025-09-16 8.60 8.64 8.34 8.35 0.0M
2025-09-15 8.50 8.77 8.50 8.58 0.1M
2025-09-12 8.74 8.80 8.48 8.53 0.0M
2025-09-11 8.60 8.69 8.49 8.68 0.1M
2025-09-10 8.56 8.76 8.54 8.55 0.0M
2025-09-09 8.72 8.78 8.54 8.62 0.0M
2025-09-08 8.83 8.88 8.59 8.70 0.0M
2025-09-05 8.78 9.02 8.76 8.84 0.1M
2025-09-04 8.98 8.95 8.69 8.80 0.0M
2025-09-03 8.95 9.16 8.79 8.86 0.0M
2025-09-02 9.13 9.18 8.81 8.88 0.1M
2025-09-01 9.30 9.46 9.01 9.14 0.0M
2025-08-29 9.44 9.67 9.37 9.37 0.1M
2025-08-28 9.10 9.76 8.91 9.47 0.1M
2025-08-27 9.26 9.30 8.99 9.04 0.0M
2025-08-26 9.27 9.44 9.17 9.27 0.5M
2025-08-25 9.43 9.59 9.37 9.43 0.0M
2025-08-22 9.15 9.60 9.11 9.48 0.0M
2025-08-21 9.24 9.29 9.06 9.19 0.0M
2025-08-20 9.41 9.63 9.28 9.32 0.0M
2025-08-19 9.16 9.75 9.07 9.51 0.0M
2025-08-18 9.05 9.24 8.99 9.16 0.0M
2025-08-15 9.06 9.37 9.07 9.21 0.0M
2025-08-14 9.13 9.27 9.12 9.14 0.0M
2025-08-13 9.25 9.41 9.22 9.25 0.0M
2025-08-12 9.35 9.39 9.09 9.25 0.1M
2025-08-11 9.10 9.46 9.10 9.37 0.0M
2025-08-08 8.99 9.22 8.82 9.04 0.0M
2025-08-07 8.94 9.16 8.94 8.99 0.0M
2025-08-06 8.83 9.05 8.85 9.03 0.0M
2025-08-05 8.78 8.94 8.70 8.90 0.0M
2025-08-04 8.82 8.99 8.61 8.64 0.4M
2025-08-01 9.22 9.30 8.70 8.74 0.0M
2025-07-31 9.02 9.37 9.08 9.36 0.0M
2025-07-30 9.13 9.20 9.05 9.10 0.0M
2025-07-29 9.40 9.34 9.09 9.12 0.5M
2025-07-28 9.62 9.86 9.25 9.27 0.0M
2025-07-25 9.40 9.62 9.27 9.53 0.0M
2025-07-24 9.67 9.83 9.37 9.43 0.0M
2025-07-23 8.87 9.70 8.53 9.60 0.1M
2025-07-22 9.38 9.41 8.90 9.12 0.0M
2025-07-21 9.49 9.59 9.16 9.31 0.0M
2025-07-18 9.52 9.61 9.39 9.43 0.0M
2025-07-17 9.44 9.55 9.22 9.50 0.0M
2025-07-16 9.27 9.42 9.10 9.39 0.0M
2025-07-15 9.05 9.35 9.08 9.28 0.0M
2025-07-14 9.25 9.42 9.00 9.07 0.0M
2025-07-11 9.46 9.65 9.36 9.36 0.0M
2025-07-10 9.40 9.70 9.40 9.46 0.0M
2025-07-09 9.00 9.40 9.06 9.40 0.0M
2025-07-08 8.88 9.28 8.86 9.24 0.0M
2025-07-07 8.88 9.05 8.89 8.93 0.0M
2025-07-04 9.13 9.12 8.88 9.08 0.0M
2025-07-03 9.50 9.38 9.09 9.12 0.0M
2025-07-02 9.26 9.56 9.22 9.40 0.0M
2025-07-01 9.26 9.48 9.18 9.36 0.0M
2025-06-30 9.39 9.59 9.19 9.36 0.1M
2025-06-27 9.62 9.72 9.40 9.40 0.0M
2025-06-26 9.20 9.64 9.35 9.57 0.0M
2025-06-25 9.39 9.46 9.16 9.28 0.0M
2025-06-24 9.21 9.37 9.15 9.31 0.0M
2025-06-23 8.92 9.04 8.84 8.99 0.0M
2025-06-20 9.02 9.21 8.99 9.10 0.0M
2025-06-19 9.04 9.17 8.94 9.02 0.0M
2025-06-18 9.32 9.26 9.05 9.13 0.5M
2025-06-17 9.20 9.43 9.15 9.21 0.1M
2025-06-16 9.13 9.60 9.21 9.26 0.1M
2025-06-13 9.51 9.63 9.12 9.16 0.0M
2025-06-12 9.58 9.70 9.42 9.63 0.0M
2025-06-11 9.50 9.89 9.59 9.71 0.1M
2025-06-10 9.60 9.76 9.44 9.53 0.0M
2025-06-09 10.00 9.96 9.62 9.68 0.0M
2025-06-06 10.10 10.28 9.93 9.95 0.0M
2025-06-05 10.30 10.60 10.11 10.20 0.0M
2025-06-04 9.72 10.39 9.67 10.36 0.0M
2025-06-03 9.63 9.80 9.49 9.70 0.1M
2025-06-02 9.92 10.01 9.69 9.75 0.2M
2025-05-30 10.10 10.41 9.95 10.08 0.1M
2025-05-29 10.20 10.36 10.17 10.24 0.0M
2025-05-28 10.04 10.18 9.96 10.08 0.0M
2025-05-27 9.99 10.30 9.90 10.06 0.0M
2025-05-26 9.92 9.97 9.71 9.92 0.0M
2025-05-23 9.82 10.16 9.44 9.59 0.0M
2025-05-22 10.18 10.33 9.81 9.90 0.0M
2025-05-21 10.23 10.59 10.11 10.36 0.1M
2025-05-20 9.95 10.37 9.80 10.28 0.0M
2025-05-19 9.63 10.13 9.62 9.94 0.1M
2025-05-16 9.60 10.04 9.36 9.66 0.1M
2025-05-15 10.17 10.00 9.09 9.57 0.2M
2025-05-14 11.53 11.80 11.40 11.65 0.0M
2025-05-13 11.35 11.62 11.43 11.51 0.4M
2025-05-12 11.42 11.60 11.19 11.31 0.1M
2025-05-09 11.33 11.41 10.96 11.10 0.0M
2025-05-08 11.30 11.34 11.04 11.18 0.0M
2025-05-07 11.00 11.44 11.01 11.12 0.0M
2025-05-06 11.13 11.30 10.82 10.92 0.0M
2025-05-05 10.95 11.23 10.68 10.95 0.0M
2025-05-02 10.49 11.16 10.37 10.97 0.1M
2025-05-01 10.31 10.31 10.31 10.31 0.0M
2025-04-30 10.24 10.54 10.12 10.31 0.0M
2025-04-29 10.29 10.61 10.21 10.48 0.0M
2025-04-28 10.45 10.51 10.25 10.36 0.0M
2025-04-25 10.13 10.43 10.23 10.36 0.0M
2025-04-24 10.25 10.25 9.98 10.15 0.4M
2025-04-23 9.66 10.37 9.59 10.20 0.0M
2025-04-22 9.30 9.51 8.98 9.50 0.0M
2025-04-17 9.15 9.38 8.94 9.29 0.0M
2025-04-16 9.29 9.42 8.90 9.17 0.0M
2025-04-15 9.13 9.57 8.95 9.41 0.0M
2025-04-14 8.95 9.19 8.82 9.09 0.0M
2025-04-11 8.64 9.08 8.34 8.86 0.1M
2025-04-10 10.00 10.02 8.38 8.42 0.6M
2025-04-09 8.92 9.26 8.82 8.95 0.0M
2025-04-08 8.96 9.64 8.92 9.26 0.0M
2025-04-07 7.25 9.63 7.76 8.84 0.6M
2025-04-04 10.30 10.29 8.85 9.61 0.1M
2025-04-03 10.53 10.87 10.35 10.35 0.1M
2025-04-02 10.83 10.95 10.51 10.73 0.1M
2025-04-01 11.25 11.23 10.37 10.86 0.4M
2025-03-31 12.15 12.40 10.14 11.19 0.2M
2025-03-28 14.00 14.47 12.07 12.69 0.4M
2025-03-27 13.02 13.07 12.43 12.94 0.1M
2025-03-26 13.25 13.49 13.06 13.13 0.1M
2025-03-25 13.21 13.59 12.93 13.16 1.4M
2025-03-24 12.60 13.60 12.36 13.14 1.8M
2025-03-21 13.16 13.16 12.15 12.18 0.1M
2025-03-20 13.05 13.47 12.87 13.13 0.0M
2025-03-19 13.49 13.43 12.22 12.57 0.1M
2025-03-18 13.52 13.66 13.35 13.35 0.1M
2025-03-17 13.25 13.49 13.14 13.31 0.0M
2025-03-14 12.51 13.33 12.43 13.12 1.9M
2025-03-13 12.58 12.56 11.89 12.31 1.7M
2025-03-12 12.75 12.86 12.58 12.67 0.0M
2025-03-11 13.26 13.39 12.58 12.65 0.0M
2025-03-10 13.59 13.73 13.38 13.50 0.9M
2025-03-07 13.53 13.98 13.22 13.69 0.4M
2025-03-06 12.79 13.67 12.78 13.56 0.1M
2025-03-05 12.25 12.78 12.33 12.76 0.0M
2025-03-04 12.20 12.46 12.11 12.14 0.0M
2025-03-03 12.17 12.63 12.03 12.46 0.0M
2025-02-28 12.42 12.38 12.06 12.15 0.0M
2025-02-27 12.01 12.44 12.02 12.37 0.0M
2025-02-26 12.39 12.49 11.98 12.19 0.0M
2025-02-25 11.99 12.35 11.50 12.23 0.1M
2025-02-24 11.69 12.03 11.63 11.82 0.1M
2025-02-21 11.49 11.66 11.40 11.59 0.1M
2025-02-20 11.22 11.67 10.97 11.57 0.0M
2025-02-19 11.25 11.52 11.04 11.06 0.0M
2025-02-18 11.10 11.45 11.04 11.23 0.0M
2025-02-17 11.17 11.38 11.06 11.11 0.0M
2025-02-14 11.31 11.56 11.18 11.31 0.0M
2025-02-13 11.05 11.16 10.80 11.09 0.3M
2025-02-12 10.99 11.17 10.78 10.86 0.0M
2025-02-11 10.91 11.17 10.79 10.81 0.0M
2025-02-10 11.20 11.20 10.93 10.95 0.2M
2025-02-07 11.20 11.46 11.00 11.02 0.0M
2025-02-06 11.02 11.22 10.96 11.13 0.0M
2025-02-05 11.05 11.32 10.92 10.93 0.0M
2025-02-04 10.90 11.16 10.70 11.01 0.0M
2025-02-03 11.06 11.06 10.63 10.97 0.1M
2025-01-31 11.21 11.40 11.11 11.18 0.0M
2025-01-30 11.69 11.84 11.15 11.15 0.2M
2025-01-29 11.66 11.83 11.40 11.43 0.4M
2025-01-28 11.94 11.95 11.53 11.73 0.0M
2025-01-27 11.93 12.11 11.72 11.83 0.0M
2025-01-24 11.25 12.25 11.21 11.84 0.1M
2025-01-23 11.11 11.29 11.03 11.15 0.0M
2025-01-22 11.30 11.37 11.01 11.21 0.0M
2025-01-21 11.43 11.47 11.09 11.23 0.0M
2025-01-20 11.73 12.00 11.45 11.54 0.0M
2025-01-17 11.68 11.71 11.35 11.71 0.1M
2025-01-16 11.93 12.30 11.55 11.63 0.0M
2025-01-15 11.86 12.30 11.82 12.26 0.1M
2025-01-14 11.72 12.10 11.26 11.63 0.0M
2025-01-13 11.90 12.42 11.86 11.95 0.0M
2025-01-10 11.58 12.65 10.97 12.36 0.1M
2025-01-09 12.35 12.57 12.25 12.37 0.0M
2025-01-08 12.94 13.02 12.35 12.46 0.0M
2025-01-07 12.80 13.17 12.84 12.92 0.0M
2025-01-06 12.67 12.98 12.68 12.91 0.0M
2025-01-03 12.89 12.92 12.58 12.68 0.9M
2025-01-02 12.90 13.08 12.65 12.84 0.0M