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
2021-12-31 42.94 43.28 42.94 43.06 0.0M
2021-12-30 42.07 43.02 41.98 42.95 0.1M
2021-12-29 42.73 42.78 42.02 42.17 0.1M
2021-12-24 42.89 43.53 42.69 43.52 0.0M
2021-12-23 43.20 43.22 42.58 42.58 0.2M
2021-12-22 43.50 44.21 43.17 43.41 0.1M
2021-12-21 42.30 43.72 42.00 43.20 0.2M
2021-12-20 42.15 42.52 41.42 42.11 0.2M
2021-12-17 40.40 42.01 40.28 42.01 0.2M
2021-12-16 41.32 41.66 40.17 40.30 0.2M
2021-12-15 41.17 41.81 40.94 40.98 0.1M
2021-12-14 42.00 42.00 40.93 41.03 0.2M
2021-12-13 42.34 42.96 42.11 42.11 0.1M
2021-12-10 43.48 43.80 42.49 42.57 0.2M
2021-12-09 43.64 44.08 43.16 43.78 0.2M
2021-12-08 44.17 44.70 42.71 43.51 0.6M
2021-12-07 40.98 42.25 40.83 42.19 0.1M
2021-12-06 41.25 41.30 39.85 40.99 0.1M
2021-12-03 42.20 42.20 40.81 41.09 0.1M
2021-12-02 42.26 42.41 41.40 41.90 0.2M
2021-12-01 45.47 45.47 42.62 42.63 0.3M
2021-11-30 44.82 46.42 44.82 45.55 0.4M
2021-11-29 45.24 45.24 44.05 44.91 1.4M
2021-11-26 45.12 45.87 44.82 44.85 0.1M
2021-11-25 44.34 44.62 44.00 44.40 0.1M
2021-11-24 44.28 44.30 43.34 44.14 0.1M
2021-11-23 43.99 44.72 43.50 44.34 1.8M
2021-11-22 45.45 46.62 44.26 44.26 0.1M
2021-11-19 44.66 45.52 44.40 45.48 0.1M
2021-11-18 46.51 46.51 44.90 44.91 0.1M
2021-11-17 46.76 46.95 46.09 46.26 0.1M
2021-11-16 47.09 47.12 46.44 46.81 0.1M
2021-11-15 45.97 47.65 45.97 46.87 0.1M
2021-11-12 46.82 47.27 45.73 46.09 0.1M
2021-11-11 47.11 47.22 46.63 47.02 0.1M
2021-11-10 46.96 47.60 46.96 47.09 0.1M
2021-11-09 47.56 47.57 46.93 47.10 0.1M
2021-11-08 47.07 47.47 46.71 47.23 0.1M
2021-11-05 47.20 47.49 46.65 47.24 0.1M
2021-11-04 46.18 47.19 46.00 47.10 0.1M
2021-11-03 47.14 47.20 46.86 46.96 0.1M
2021-11-02 45.23 47.25 45.23 47.20 0.2M
2021-11-01 45.28 45.86 44.89 45.12 0.1M
2021-10-29 46.71 47.72 45.05 45.12 0.3M
2021-10-28 44.47 45.31 43.56 43.67 0.0M
2021-10-27 45.07 45.07 43.69 44.49 0.6M
2021-10-26 45.89 46.10 45.46 45.47 0.2M
2021-10-25 47.89 48.25 46.47 46.60 0.1M
2021-10-22 48.74 49.18 47.61 47.83 0.1M
2021-10-21 46.95 48.01 46.76 47.62 0.1M
2021-10-20 46.17 47.76 46.05 47.02 0.1M
2021-10-19 45.94 46.83 45.87 46.16 0.1M
2021-10-18 45.85 45.98 45.42 45.65 0.1M
2021-10-15 45.95 46.14 45.59 45.72 0.0M
2021-10-14 47.69 47.77 45.40 45.88 0.2M
2021-10-13 47.57 48.01 47.05 47.59 0.4M
2021-10-12 47.20 48.03 46.62 47.48 0.2M
2021-10-11 49.13 49.13 46.90 47.60 0.2M
2021-10-08 48.36 49.09 47.54 48.52 0.2M
2021-10-07 52.10 52.24 47.31 48.45 0.4M
2021-10-06 53.04 53.06 51.12 51.50 0.2M
2021-10-05 52.58 53.18 52.10 53.10 0.1M
2021-10-04 52.28 53.16 52.00 52.55 0.2M
2021-10-01 50.96 52.48 50.76 52.41 0.2M
2021-09-30 51.50 51.86 51.00 51.79 0.1M
2021-09-29 53.46 53.78 51.00 51.24 0.1M
2021-09-28 53.48 53.94 53.26 53.37 0.0M
2021-09-27 54.90 54.92 53.58 53.74 0.0M
2021-09-24 54.64 54.88 54.38 54.74 0.1M
2021-09-23 54.12 55.26 53.98 54.91 0.1M
2021-09-22 53.54 54.00 52.44 53.88 0.2M
2021-09-21 53.50 54.04 52.90 53.16 0.1M
2021-09-20 55.48 55.94 52.90 53.43 0.3M
2021-09-17 56.06 56.82 56.06 56.18 0.2M
2021-09-16 55.72 55.82 54.92 55.42 0.1M
2021-09-15 55.72 56.42 55.58 55.81 0.1M
2021-09-14 55.26 55.98 54.92 55.71 0.1M
2021-09-13 56.40 56.78 55.44 55.75 0.1M
2021-09-10 56.02 56.20 55.50 55.91 0.1M
2021-09-09 55.98 56.42 54.92 55.52 0.1M
2021-09-08 55.60 57.22 55.60 56.55 0.1M
2021-09-07 55.64 56.08 55.40 55.81 0.0M
2021-09-06 55.78 56.02 55.34 55.89 0.0M
2021-09-03 56.34 56.34 55.18 55.61 0.1M
2021-09-02 55.82 56.02 55.20 55.81 0.0M
2021-09-01 54.12 55.64 54.12 55.44 0.1M
2021-08-31 53.14 54.12 53.14 53.94 0.1M
2021-08-27 53.48 53.98 53.14 53.92 0.1M
2021-08-26 52.80 53.94 52.26 53.72 0.6M
2021-08-25 53.38 54.24 52.58 52.84 0.1M
2021-08-24 52.04 53.35 52.04 53.35 0.1M
2021-08-23 51.80 52.00 51.44 51.71 0.1M
2021-08-20 51.84 52.30 50.94 51.54 0.0M
2021-08-19 51.10 51.58 50.70 51.06 0.0M
2021-08-18 51.46 52.08 51.16 51.28 0.0M
2021-08-17 50.44 51.06 49.92 51.01 0.1M
2021-08-16 51.44 51.44 50.48 50.52 0.1M
2021-08-13 51.54 51.66 51.30 51.56 0.1M
2021-08-12 50.84 51.58 50.52 51.36 0.1M
2021-08-11 50.24 51.18 50.24 51.05 0.2M
2021-08-10 50.70 50.70 50.08 50.12 0.2M
2021-08-09 50.14 50.84 49.70 50.48 0.2M
2021-08-06 50.50 50.64 49.80 50.01 0.3M
2021-08-05 51.74 51.74 50.55 50.55 0.2M
2021-08-04 51.60 52.50 50.90 51.54 0.2M
2021-08-03 53.42 53.42 50.76 50.81 0.1M
2021-08-02 53.56 53.62 52.86 53.35 0.0M
2021-07-30 53.56 53.92 53.50 53.70 0.2M
2021-07-29 54.58 54.78 53.60 53.90 1.2M
2021-07-28 54.38 54.78 53.92 54.29 0.1M
2021-07-27 54.94 55.44 54.22 54.23 0.1M
2021-07-26 56.10 56.14 54.92 55.07 0.1M
2021-07-23 56.82 56.82 55.78 56.34 0.1M
2021-07-22 55.02 57.00 55.02 56.82 0.1M
2021-07-21 53.26 54.66 51.92 54.11 0.5M
2021-07-20 56.16 56.16 54.46 54.68 0.1M
2021-07-19 55.58 56.08 54.12 55.71 0.1M
2021-07-16 57.34 57.84 56.50 56.88 0.1M
2021-07-15 58.10 59.06 57.22 57.35 0.3M
2021-07-14 58.84 58.84 57.30 57.80 0.1M
2021-07-13 60.00 60.12 58.60 58.66 0.1M
2021-07-12 59.98 60.86 59.84 60.47 0.1M
2021-07-09 59.84 60.44 59.38 59.89 0.1M
2021-07-08 61.28 61.34 59.58 59.67 0.1M
2021-07-07 61.70 62.08 61.12 61.45 0.1M
2021-07-06 60.40 61.54 60.36 61.39 0.1M
2021-07-05 60.76 60.82 60.02 60.38 0.1M
2021-07-02 60.34 61.10 59.66 60.63 0.1M
2021-07-01 59.16 60.42 58.94 60.18 0.2M
2021-06-30 59.00 59.60 58.82 59.07 0.1M
2021-06-29 58.58 59.48 58.58 58.87 0.1M
2021-06-28 57.90 58.64 57.70 58.44 0.0M
2021-06-25 58.12 58.26 57.80 58.05 0.1M
2021-06-24 58.40 58.66 57.94 57.98 0.1M
2021-06-23 58.46 58.82 58.12 58.33 0.1M
2021-06-22 57.88 58.42 57.66 58.35 0.0M
2021-06-21 58.84 58.84 57.50 58.31 0.1M
2021-06-18 59.50 59.84 58.56 58.87 0.1M
2021-06-17 59.32 59.42 58.16 59.03 0.1M
2021-06-16 58.98 60.02 58.80 59.75 0.1M
2021-06-15 59.78 59.84 59.04 59.09 0.2M
2021-06-14 59.62 60.24 59.26 59.58 0.1M
2021-06-11 58.74 59.68 58.44 59.28 0.1M
2021-06-10 58.34 58.44 57.62 58.27 0.1M
2021-06-09 57.60 58.18 57.60 58.11 0.1M
2021-06-08 58.00 58.02 57.38 57.41 0.1M
2021-06-07 57.84 58.14 56.84 57.92 0.1M
2021-06-04 57.56 57.66 56.86 57.49 0.0M
2021-06-03 58.24 58.98 57.46 57.55 0.1M
2021-06-02 59.04 59.04 57.76 57.96 0.0M
2021-06-01 59.88 60.28 59.20 59.28 0.0M
2021-05-28 60.60 61.38 59.94 60.00 0.1M
2021-05-27 58.60 60.84 58.60 60.65 0.1M
2021-05-26 58.26 58.74 58.10 58.13 0.1M
2021-05-25 58.50 58.58 57.28 58.11 0.0M
2021-05-24 58.98 59.12 58.18 58.31 0.1M
2021-05-21 58.80 59.04 58.36 58.70 0.1M
2021-05-20 58.40 59.08 57.86 58.37 0.2M
2021-05-19 57.20 58.42 56.46 57.76 0.2M
2021-05-18 56.66 58.40 56.50 57.53 0.2M
2021-05-17 55.52 56.26 54.54 54.66 0.1M
2021-05-14 53.06 54.46 51.98 54.33 0.1M
2021-05-13 54.02 54.70 53.20 53.57 0.1M
2021-05-12 59.90 60.46 54.02 54.17 0.3M
2021-05-11 62.44 62.44 60.50 61.64 0.1M
2021-05-10 62.50 63.30 61.96 62.99 0.1M
2021-05-07 61.70 63.30 61.58 62.83 0.1M
2021-05-06 60.64 61.04 59.80 61.00 0.0M
2021-05-05 61.32 62.14 60.98 61.27 0.1M
2021-05-04 62.74 62.82 61.02 61.02 0.0M
2021-04-30 63.50 64.06 62.54 62.54 0.1M
2021-04-29 64.38 64.62 63.36 63.38 0.1M
2021-04-28 64.00 65.06 63.76 64.12 0.1M
2021-04-27 64.74 65.62 63.94 64.00 0.1M
2021-04-26 64.28 64.90 63.94 64.84 0.0M
2021-04-23 64.62 65.42 64.16 64.30 0.3M
2021-04-22 64.74 64.96 64.24 64.69 0.1M
2021-04-21 64.92 64.92 63.72 64.45 0.1M
2021-04-20 65.90 65.90 64.46 64.67 0.0M
2021-04-19 65.30 66.44 65.30 65.80 0.0M
2021-04-16 65.68 66.18 64.90 65.18 0.1M
2021-04-15 65.80 66.10 65.48 65.90 0.0M
2021-04-14 67.56 67.56 65.58 65.62 0.1M
2021-04-13 66.42 67.26 66.24 67.01 0.0M
2021-04-12 68.34 68.72 66.66 67.38 0.0M
2021-04-09 67.52 68.22 67.28 68.00 0.0M
2021-04-08 66.78 67.70 66.78 67.46 0.0M
2021-04-07 66.94 67.20 66.38 66.95 0.0M
2021-04-06 65.92 67.14 65.48 66.97 0.0M
2021-04-01 65.06 65.44 64.78 65.27 0.0M
2021-03-31 64.32 65.50 63.98 65.04 0.0M
2021-03-30 63.82 64.44 63.58 64.16 0.0M
2021-03-29 64.26 64.28 63.68 63.79 0.0M
2021-03-26 63.56 64.16 63.26 64.06 0.0M
2021-03-25 63.40 64.18 63.00 63.97 0.1M
2021-03-24 65.28 65.44 63.68 63.79 0.1M
2021-03-23 63.62 65.80 63.40 65.74 0.3M
2021-03-22 63.30 63.90 62.70 63.56 0.0M
2021-03-19 63.54 64.14 62.42 63.48 0.1M
2021-03-18 63.96 64.70 63.50 63.73 0.1M
2021-03-17 66.16 66.16 63.74 63.87 0.1M
2021-03-16 65.00 66.66 64.42 66.01 0.0M
2021-03-15 65.86 66.56 64.94 65.12 0.1M
2021-03-12 66.10 66.26 65.24 65.57 0.0M
2021-03-11 65.56 66.40 65.54 66.35 0.0M
2021-03-10 67.00 67.00 65.44 65.51 0.0M
2021-03-09 66.32 67.72 65.70 66.52 0.0M
2021-03-08 65.72 66.46 64.66 66.19 0.0M
2021-03-05 66.40 66.40 65.32 65.57 0.0M
2021-03-04 68.16 68.16 65.84 66.83 0.1M
2021-03-03 70.02 70.14 67.54 68.10 0.0M
2021-03-02 68.14 68.94 67.74 68.41 0.0M
2021-03-01 68.40 68.74 67.54 67.63 0.1M
2021-02-26 67.70 68.38 67.28 67.95 0.5M
2021-02-25 68.32 68.44 67.36 68.30 0.0M
2021-02-24 69.40 69.76 67.50 67.97 0.1M
2021-02-23 71.04 71.04 68.36 69.62 0.4M
2021-02-22 73.00 73.02 71.08 71.13 0.8M
2021-02-19 73.84 74.44 72.88 73.21 0.1M
2021-02-18 73.16 73.90 73.08 73.80 0.1M
2021-02-17 74.20 74.90 72.98 72.98 0.0M
2021-02-16 75.96 75.96 74.58 75.20 0.0M
2021-02-15 75.48 76.80 74.80 75.81 0.0M
2021-02-12 76.60 76.60 75.34 75.77 0.1M
2021-02-11 77.42 78.26 76.80 77.31 0.1M
2021-02-10 80.90 80.90 76.50 77.53 0.1M
2021-02-09 83.78 84.30 82.68 83.36 0.1M
2021-02-08 85.28 85.64 83.62 83.91 0.4M
2021-02-05 83.90 84.28 82.70 84.24 0.0M
2021-02-04 83.34 83.34 81.78 82.78 0.0M
2021-02-03 83.28 84.18 82.96 83.85 0.0M
2021-02-02 84.52 84.94 83.40 83.89 0.0M
2021-02-01 83.50 84.18 82.88 84.06 0.0M
2021-01-29 81.48 82.90 80.50 82.64 0.0M
2021-01-28 81.84 82.98 79.70 81.78 0.0M
2021-01-27 83.56 83.56 79.40 82.13 0.2M
2021-01-26 83.80 84.86 83.52 83.58 0.3M
2021-01-25 85.98 85.98 83.10 83.52 0.0M
2021-01-22 86.98 87.24 84.76 85.21 0.0M
2021-01-21 85.34 88.02 83.88 87.50 0.0M
2021-01-20 84.18 84.84 83.74 83.97 0.1M
2021-01-19 82.96 84.12 82.30 84.02 0.0M
2021-01-18 83.06 84.06 82.68 82.68 0.0M
2021-01-15 84.36 84.48 83.12 83.46 0.0M
2021-01-14 84.16 86.30 84.10 84.88 0.0M
2021-01-13 79.18 84.82 78.90 83.93 0.0M
2021-01-12 79.50 79.54 79.00 79.20 0.2M
2021-01-11 80.02 80.60 78.92 79.42 0.0M
2021-01-08 79.78 79.96 78.76 79.61 0.0M
2021-01-07 78.92 79.22 77.70 78.97 0.0M
2021-01-06 79.86 80.16 78.56 80.02 0.2M
2021-01-05 81.40 81.40 79.40 80.28 0.0M
2021-01-04 78.84 82.02 78.84 81.92 0.1M