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
2022-12-30 27.12 27.12 26.58 26.58 0.2M
2022-12-29 26.20 27.19 25.94 27.16 0.1M
2022-12-28 26.37 26.43 26.07 26.25 0.1M
2022-12-23 26.21 26.68 26.21 26.54 0.1M
2022-12-22 26.94 27.02 25.80 25.88 0.6M
2022-12-21 25.74 26.78 25.48 26.66 0.4M
2022-12-20 25.63 25.78 25.38 25.41 0.2M
2022-12-19 25.58 26.15 25.48 26.00 0.3M
2022-12-16 25.70 25.72 25.29 25.43 0.2M
2022-12-15 26.51 26.67 25.70 25.95 0.2M
2022-12-14 26.20 26.92 25.91 26.75 0.3M
2022-12-13 27.08 27.25 26.43 26.44 0.2M
2022-12-12 26.82 27.06 26.61 27.05 0.2M
2022-12-09 27.22 27.49 26.84 26.98 0.2M
2022-12-08 28.39 28.39 26.22 26.93 0.2M
2022-12-07 27.63 28.46 27.45 28.12 0.3M
2022-12-06 27.52 27.78 27.28 27.41 0.4M
2022-12-05 28.46 28.79 28.07 28.30 0.8M
2022-12-02 27.54 28.53 27.40 28.41 0.2M
2022-12-01 26.93 27.84 26.58 27.43 0.3M
2022-11-30 26.35 26.54 26.09 26.50 0.5M
2022-11-29 26.64 26.93 26.18 26.21 0.2M
2022-11-28 26.51 26.84 26.35 26.54 0.1M
2022-11-25 26.97 26.97 26.25 26.61 0.1M
2022-11-24 26.03 26.96 25.76 26.81 0.1M
2022-11-23 25.55 25.88 25.23 25.80 0.3M
2022-11-22 24.94 25.32 24.66 25.30 0.3M
2022-11-21 25.86 25.86 24.92 25.04 0.2M
2022-11-18 26.08 26.26 25.72 25.86 0.1M
2022-11-17 26.66 26.77 25.88 26.30 0.3M
2022-11-16 27.63 28.34 26.46 26.59 0.4M
2022-11-15 27.80 27.96 27.33 27.71 0.1M
2022-11-14 27.88 28.05 27.21 27.84 0.1M
2022-11-11 27.04 27.73 26.77 27.73 0.2M
2022-11-10 25.88 26.75 24.70 26.64 0.5M
2022-11-09 27.13 27.13 24.02 25.78 0.5M
2022-11-08 26.75 27.60 26.06 26.98 1.3M
2022-11-07 27.68 27.96 27.34 27.77 0.1M
2022-11-04 27.77 28.36 27.65 27.89 0.1M
2022-11-03 27.55 27.62 27.12 27.60 0.1M
2022-11-02 27.98 28.22 27.44 28.20 0.2M
2022-11-01 28.11 28.54 27.73 27.84 0.2M
2022-10-31 26.15 27.73 25.94 27.70 0.6M
2022-10-28 27.57 27.57 25.58 25.96 0.4M
2022-10-27 26.80 26.84 26.06 26.20 0.2M
2022-10-26 27.14 27.14 26.34 26.79 0.1M
2022-10-25 27.19 27.29 26.80 27.26 0.1M
2022-10-24 26.85 27.01 26.44 26.95 0.4M
2022-10-21 26.88 27.37 26.46 26.94 0.1M
2022-10-20 26.54 27.06 26.28 26.96 1.6M
2022-10-19 27.29 27.29 26.59 26.70 0.3M
2022-10-18 27.26 27.51 27.06 27.16 1.2M
2022-10-17 26.46 27.07 26.38 26.99 0.5M
2022-10-14 27.03 27.03 26.51 26.59 0.2M
2022-10-13 26.34 26.68 25.50 26.36 0.1M
2022-10-12 27.50 27.50 26.19 26.36 0.1M
2022-10-11 28.10 28.10 27.41 27.52 0.2M
2022-10-10 27.94 28.79 27.92 28.45 1.4M
2022-10-07 28.44 28.53 27.78 28.19 0.2M
2022-10-06 28.91 29.53 28.57 28.70 0.7M
2022-10-05 29.49 29.49 27.99 28.40 0.6M
2022-10-04 29.37 29.70 29.20 29.48 1.2M
2022-10-03 28.04 29.03 27.96 28.70 5.8M
2022-09-30 28.30 28.73 28.17 28.38 0.2M
2022-09-29 31.21 31.21 28.45 28.46 0.2M
2022-09-28 31.17 31.27 30.39 31.09 0.1M
2022-09-27 31.24 31.91 31.00 31.54 0.1M
2022-09-26 30.56 31.17 30.18 30.70 0.1M
2022-09-23 30.63 31.09 29.60 30.79 0.2M
2022-09-22 31.40 32.05 30.62 30.62 0.4M
2022-09-21 33.24 33.46 32.44 32.88 0.5M
2022-09-20 33.72 34.23 33.12 33.21 0.1M
2022-09-16 34.47 34.88 33.91 33.91 0.2M
2022-09-15 35.54 35.54 34.33 34.33 0.1M
2022-09-14 35.74 36.09 35.31 35.45 0.1M
2022-09-13 38.14 38.34 35.97 35.97 0.2M
2022-09-12 37.06 37.88 35.93 37.55 0.3M
2022-09-09 36.35 37.19 36.31 36.73 1.2M
2022-09-08 36.76 36.88 34.91 35.90 1.2M
2022-09-07 42.80 43.57 36.02 36.15 0.8M
2022-09-06 43.59 44.03 43.01 43.52 0.8M
2022-09-05 44.17 44.17 42.93 43.16 0.1M
2022-09-02 44.17 44.74 43.54 44.72 0.1M
2022-09-01 45.52 45.55 43.73 43.74 0.2M
2022-08-31 45.85 46.47 45.27 46.15 2.1M
2022-08-30 44.77 45.93 44.77 45.56 0.1M
2022-08-26 43.03 47.07 42.81 44.24 0.3M
2022-08-25 42.18 43.78 41.83 43.15 0.1M
2022-08-24 41.82 42.19 41.21 42.13 0.1M
2022-08-23 42.02 42.95 41.76 41.84 0.2M
2022-08-22 43.81 43.81 42.59 42.70 0.2M
2022-08-19 45.21 45.21 43.66 43.67 0.1M
2022-08-18 45.30 45.66 45.20 45.55 0.1M
2022-08-17 45.30 45.68 44.45 45.60 0.1M
2022-08-16 46.16 46.16 44.77 45.12 0.4M
2022-08-15 45.73 45.97 45.43 45.88 0.2M
2022-08-12 46.22 46.22 45.18 45.41 0.4M
2022-08-11 45.75 46.50 45.18 46.08 0.2M
2022-08-10 44.62 45.35 44.62 45.28 0.1M
2022-08-09 46.41 46.43 44.49 45.02 0.1M
2022-08-08 46.79 46.87 45.44 46.12 0.2M
2022-08-05 47.15 48.21 46.22 47.01 0.5M
2022-08-04 42.21 50.56 42.12 46.50 0.7M
2022-08-03 40.52 41.99 40.20 41.88 0.1M
2022-08-02 41.98 42.13 40.46 40.49 0.1M
2022-08-01 41.53 42.10 41.13 41.80 0.2M
2022-07-29 41.23 42.98 41.05 41.52 0.3M
2022-07-28 40.68 41.06 40.09 40.81 0.1M
2022-07-27 39.95 40.46 39.64 40.35 0.2M
2022-07-26 40.87 40.93 39.81 39.81 0.1M
2022-07-25 41.20 41.82 40.87 40.92 0.2M
2022-07-22 41.53 42.02 39.97 41.10 0.4M
2022-07-21 41.84 42.02 40.86 41.52 0.2M
2022-07-20 40.84 42.45 40.73 41.08 0.2M
2022-07-19 40.63 40.82 40.05 40.54 0.8M
2022-07-18 39.78 41.06 39.73 40.49 0.1M
2022-07-15 40.19 40.26 39.29 39.56 0.3M
2022-07-14 40.84 40.94 38.86 39.92 0.3M
2022-07-13 40.98 40.98 39.58 40.66 0.1M
2022-07-12 41.25 41.25 40.66 40.96 0.2M
2022-07-11 41.24 41.96 41.20 41.38 0.1M
2022-07-08 41.61 42.01 40.04 41.98 0.4M
2022-07-07 42.66 43.22 42.19 43.16 0.1M
2022-07-06 43.96 44.37 42.56 42.57 0.2M
2022-07-05 42.73 43.47 41.86 42.77 0.3M
2022-07-04 42.54 42.57 41.89 42.06 0.1M
2022-07-01 41.44 42.09 40.81 42.03 0.1M
2022-06-30 42.55 42.75 41.49 42.02 0.1M
2022-06-29 43.51 43.89 42.66 43.22 0.1M
2022-06-28 44.19 44.81 43.90 44.00 0.0M
2022-06-27 45.04 45.56 44.18 44.20 0.1M
2022-06-24 43.96 45.10 43.41 44.55 0.0M
2022-06-23 44.08 44.08 42.84 43.80 0.1M
2022-06-22 42.75 43.21 41.48 43.02 0.1M
2022-06-21 43.43 44.12 43.09 43.17 0.2M
2022-06-20 42.52 43.82 42.32 43.29 0.1M
2022-06-17 42.51 42.91 42.30 42.59 0.1M
2022-06-16 43.65 43.98 41.98 42.40 0.1M
2022-06-15 44.38 45.31 44.31 44.40 0.1M
2022-06-14 44.83 45.70 43.85 43.95 0.2M
2022-06-13 44.82 44.99 44.00 44.46 0.1M
2022-06-10 46.69 47.25 45.24 45.31 0.2M
2022-06-09 47.31 47.83 46.56 46.60 0.1M
2022-06-08 47.84 48.30 47.15 47.67 0.1M
2022-06-07 47.35 48.03 46.51 47.68 0.1M
2022-06-06 47.19 48.51 46.99 47.88 0.3M
2022-06-01 48.90 49.08 48.51 48.59 0.1M
2022-05-31 48.50 49.04 47.75 48.62 0.1M
2022-05-30 47.90 48.78 47.72 48.73 0.2M
2022-05-27 48.72 49.23 48.08 48.58 0.2M
2022-05-26 48.05 49.40 48.05 48.50 0.1M
2022-05-25 47.09 48.51 46.86 48.27 0.1M
2022-05-24 47.73 48.03 46.31 46.55 0.7M
2022-05-23 48.64 49.21 47.49 48.27 0.7M
2022-05-20 47.93 50.26 46.92 47.30 0.4M
2022-05-19 45.26 48.67 45.26 48.20 0.3M
2022-05-18 45.26 46.25 44.72 45.59 0.2M
2022-05-17 44.19 45.83 44.19 45.19 0.1M
2022-05-16 43.69 45.65 43.69 44.30 0.2M
2022-05-13 42.49 44.70 42.18 43.56 0.1M
2022-05-12 39.21 65.23 38.80 42.13 0.9M
2022-05-11 44.01 44.31 40.18 41.53 0.3M
2022-05-10 44.52 45.26 42.87 43.95 0.3M
2022-05-09 48.98 49.50 44.10 44.15 0.4M
2022-05-06 47.57 50.12 46.83 49.64 0.4M
2022-05-05 46.99 48.41 46.49 47.84 0.4M
2022-05-04 42.90 47.36 42.40 46.77 0.4M
2022-05-03 42.95 43.02 42.19 42.73 0.2M
2022-04-29 41.51 43.15 41.06 43.13 0.3M
2022-04-28 40.50 41.58 39.95 40.91 0.3M
2022-04-27 40.75 42.01 40.07 40.27 0.4M
2022-04-26 42.45 42.92 40.62 40.70 0.4M
2022-04-25 38.31 45.08 38.17 42.76 2.0M
2022-04-22 34.21 39.56 33.83 38.19 1.4M
2022-04-21 35.20 35.27 34.10 34.51 0.6M
2022-04-20 36.24 36.83 34.99 35.10 0.2M
2022-04-19 36.94 36.94 35.57 36.46 0.5M
2022-04-14 37.92 38.00 36.46 37.35 0.3M
2022-04-13 39.35 39.35 37.79 37.97 0.6M
2022-04-12 39.05 39.71 38.80 39.16 0.5M
2022-04-11 39.01 40.15 38.41 39.33 0.2M
2022-04-08 40.00 40.05 39.10 39.25 0.1M
2022-04-07 40.26 40.80 39.57 39.59 0.1M
2022-04-06 42.34 42.34 39.88 40.10 0.2M
2022-04-05 42.45 42.98 42.33 42.72 0.2M
2022-04-04 40.32 41.94 40.32 41.80 0.1M
2022-04-01 40.51 40.53 39.69 40.15 0.2M
2022-03-31 41.15 41.91 40.16 40.31 0.1M
2022-03-30 41.07 41.07 40.16 40.43 0.2M
2022-03-29 39.90 40.90 39.86 40.80 0.2M
2022-03-28 39.90 40.18 39.48 39.60 0.3M
2022-03-25 40.15 40.82 39.64 39.95 0.1M
2022-03-24 41.66 41.66 39.47 39.60 0.2M
2022-03-23 42.00 42.34 41.46 41.52 0.2M
2022-03-22 39.68 42.10 39.53 41.83 0.9M
2022-03-21 39.89 39.89 39.06 39.51 0.1M
2022-03-18 38.95 39.70 37.97 39.58 0.5M
2022-03-17 40.09 40.20 38.32 38.69 0.7M
2022-03-16 38.41 39.44 38.15 39.33 0.6M
2022-03-15 40.41 40.41 37.73 37.78 0.7M
2022-03-14 41.50 41.62 40.41 40.80 0.1M
2022-03-11 41.05 42.77 41.05 41.33 0.4M
2022-03-10 42.13 42.13 40.67 40.67 0.1M
2022-03-09 40.89 41.94 40.30 41.55 0.2M
2022-03-08 41.00 41.67 39.27 39.91 0.7M
2022-03-07 40.50 41.81 39.85 41.52 0.1M
2022-03-04 43.81 44.26 41.57 41.74 0.3M
2022-03-03 47.44 47.44 43.91 44.19 0.2M
2022-03-02 47.69 48.22 46.23 47.73 0.2M
2022-03-01 48.50 48.63 47.22 47.26 0.5M
2022-02-28 45.83 48.71 45.83 48.38 0.3M
2022-02-25 45.96 46.70 45.41 46.56 0.2M
2022-02-24 44.75 46.12 44.48 45.44 0.2M
2022-02-23 47.22 48.24 46.57 46.69 0.2M
2022-02-22 44.43 47.68 44.43 47.13 0.2M
2022-02-21 45.75 45.78 44.73 44.96 0.2M
2022-02-18 43.61 46.84 43.61 45.80 0.2M
2022-02-17 45.71 46.06 43.85 43.85 0.2M
2022-02-16 48.73 48.78 45.61 45.87 0.3M
2022-02-15 50.30 50.60 48.53 48.56 0.3M
2022-02-14 49.58 51.46 48.97 50.44 0.1M
2022-02-11 50.42 50.92 49.55 50.56 0.1M
2022-02-10 50.06 51.16 49.90 50.98 0.1M
2022-02-09 50.60 51.90 48.02 49.49 0.3M
2022-02-08 50.54 50.64 49.33 50.52 0.2M
2022-02-07 50.98 50.98 49.80 50.55 0.1M
2022-02-04 51.18 51.60 49.72 50.78 0.1M
2022-02-03 51.50 52.04 50.56 50.81 0.1M
2022-02-02 52.20 52.20 51.16 51.36 0.1M
2022-02-01 51.62 52.64 51.38 52.34 0.2M
2022-01-31 49.19 50.95 48.91 50.95 0.1M
2022-01-28 49.24 49.48 48.46 49.12 0.2M
2022-01-27 48.28 49.29 47.33 49.06 0.1M
2022-01-26 47.70 49.74 47.70 48.83 0.2M
2022-01-25 50.06 50.70 47.65 47.66 0.3M
2022-01-24 52.08 53.06 49.80 50.07 0.3M
2022-01-21 53.06 53.54 51.70 52.53 0.2M
2022-01-20 52.94 54.44 52.18 53.53 0.2M
2022-01-19 49.50 53.04 49.46 52.02 0.5M
2022-01-18 44.99 50.78 44.00 50.24 0.9M
2022-01-17 46.18 46.97 45.08 45.09 0.1M
2022-01-14 46.04 46.46 45.74 46.00 0.1M
2022-01-13 44.99 46.21 44.77 45.90 0.3M
2022-01-12 44.90 45.31 44.51 44.91 0.2M
2022-01-11 42.98 44.79 42.98 44.56 0.4M
2022-01-10 41.10 43.26 40.96 42.86 0.2M
2022-01-07 41.50 41.50 40.75 40.97 0.1M
2022-01-06 41.28 41.72 40.46 41.38 0.1M
2022-01-05 41.51 42.02 41.18 41.28 0.1M
2022-01-04 42.91 43.06 41.62 41.69 0.1M