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
2023-12-29 23.11 23.29 23.01 23.22 0.1M
2023-12-28 23.35 23.44 23.09 23.12 0.1M
2023-12-27 23.70 23.84 23.22 23.30 0.1M
2023-12-22 23.31 24.08 22.04 23.23 0.3M
2023-12-21 24.17 24.44 23.70 24.07 0.1M
2023-12-20 23.98 24.34 23.75 24.00 0.2M
2023-12-19 23.94 24.25 23.58 24.07 0.9M
2023-12-18 23.79 23.82 23.42 23.65 0.4M
2023-12-15 24.03 24.18 23.73 24.00 0.2M
2023-12-14 23.80 24.09 23.42 23.77 0.1M
2023-12-13 23.30 23.45 23.11 23.43 0.3M
2023-12-12 23.90 24.28 23.06 23.39 0.3M
2023-12-11 24.39 24.70 23.23 24.02 1.0M
2023-12-08 24.92 27.35 23.94 24.20 0.2M
2023-12-07 25.04 25.04 24.33 24.93 0.1M
2023-12-06 24.86 25.06 24.33 24.97 0.1M
2023-12-05 25.06 25.44 24.83 24.84 0.3M
2023-12-04 26.00 26.11 24.99 25.07 1.6M
2023-12-01 25.69 26.13 25.25 25.98 0.5M
2023-11-30 26.58 26.70 25.16 26.12 0.4M
2023-11-29 26.75 27.23 26.23 26.57 0.6M
2023-11-28 27.35 27.54 26.48 26.98 1.1M
2023-11-27 29.60 29.85 29.42 29.48 0.2M
2023-11-24 29.89 29.89 29.23 29.67 0.2M
2023-11-23 30.01 30.03 29.10 29.60 0.1M
2023-11-22 30.24 30.51 29.94 29.96 0.4M
2023-11-21 29.95 30.41 29.95 30.27 0.2M
2023-11-20 29.66 30.35 29.52 30.16 0.1M
2023-11-17 29.57 30.28 29.53 29.75 0.3M
2023-11-16 29.91 30.55 29.67 29.67 0.1M
2023-11-15 30.10 30.76 29.74 29.91 0.2M
2023-11-14 29.37 30.21 29.37 29.91 0.2M
2023-11-13 29.44 29.64 28.96 29.55 0.1M
2023-11-10 29.20 29.65 28.95 29.00 0.2M
2023-11-09 28.49 29.57 28.46 29.46 0.2M
2023-11-08 28.40 28.85 28.10 28.42 0.7M
2023-11-07 28.03 28.46 27.58 28.39 0.1M
2023-11-06 28.54 28.83 28.09 28.10 0.1M
2023-11-03 27.88 28.51 27.73 28.32 0.3M
2023-11-02 27.02 28.29 26.81 27.84 0.1M
2023-11-01 26.06 27.23 26.06 26.96 0.1M
2023-10-31 26.19 27.20 26.06 26.87 0.1M
2023-10-30 27.36 27.59 26.17 26.25 0.3M
2023-10-27 28.80 29.30 27.00 27.18 0.8M
2023-10-26 25.40 26.08 25.00 26.02 0.3M
2023-10-25 26.83 26.83 25.60 25.66 0.3M
2023-10-24 26.70 27.00 26.53 26.83 0.1M
2023-10-23 26.90 26.90 26.08 26.77 0.2M
2023-10-20 27.01 27.01 26.36 26.57 0.2M
2023-10-19 27.70 27.70 26.79 27.37 0.0M
2023-10-18 27.66 27.83 27.40 27.70 0.0M
2023-10-17 28.76 29.50 27.42 27.68 0.3M
2023-10-16 28.78 29.52 28.45 28.98 0.2M
2023-10-13 28.69 29.22 28.60 28.77 0.2M
2023-10-12 27.22 28.58 26.78 28.41 0.2M
2023-10-11 27.14 27.65 26.70 26.98 0.2M
2023-10-10 28.86 29.19 26.30 27.45 0.4M
2023-10-09 28.43 29.16 28.35 28.79 0.1M
2023-10-06 28.47 28.63 27.77 28.61 0.6M
2023-10-05 28.97 29.05 28.13 28.20 0.1M
2023-10-04 28.64 28.99 28.48 28.83 0.2M
2023-10-03 29.94 30.03 28.81 28.94 0.2M
2023-10-02 30.56 30.73 29.72 29.98 0.2M
2023-09-29 29.68 31.01 29.68 30.94 0.1M
2023-09-28 29.77 29.77 28.91 29.31 0.1M
2023-09-27 29.79 30.54 29.56 29.93 0.1M
2023-09-26 29.75 30.03 29.48 29.76 0.0M
2023-09-25 30.70 31.50 29.82 30.14 0.2M
2023-09-22 28.59 29.40 28.59 29.31 0.1M
2023-09-21 28.68 28.89 28.14 28.25 0.1M
2023-09-20 28.34 30.12 28.34 28.85 0.5M
2023-09-19 27.64 28.21 27.61 28.11 0.3M
2023-09-18 28.20 28.65 27.37 27.79 0.1M
2023-09-15 29.05 29.21 28.13 28.66 0.2M
2023-09-14 28.40 29.04 28.23 29.02 0.2M
2023-09-13 27.94 28.43 27.85 28.32 0.1M
2023-09-12 27.68 27.74 27.17 27.48 0.1M
2023-09-11 27.86 28.00 27.50 27.80 0.1M
2023-09-08 27.93 27.93 27.53 27.74 0.0M
2023-09-07 27.84 28.32 27.66 27.82 0.1M
2023-09-06 27.89 28.32 27.86 28.29 0.1M
2023-09-05 28.26 28.38 28.01 28.02 0.2M
2023-09-04 28.86 29.08 28.22 28.43 0.1M
2023-09-01 28.00 29.08 27.99 28.95 0.1M
2023-08-31 27.14 28.09 26.99 28.08 0.4M
2023-08-30 28.92 28.92 27.17 27.36 0.2M
2023-08-29 28.70 28.90 28.46 28.86 0.0M
2023-08-25 28.00 28.58 27.98 28.36 0.3M
2023-08-24 29.29 29.30 28.03 28.20 0.0M
2023-08-23 29.29 29.36 28.66 28.95 0.1M
2023-08-22 27.78 29.92 27.75 29.50 0.7M
2023-08-21 27.09 27.32 26.83 26.87 0.1M
2023-08-18 27.35 27.47 26.84 27.07 0.0M
2023-08-17 27.34 27.59 27.10 27.46 0.1M
2023-08-16 28.07 28.41 27.67 27.67 0.1M
2023-08-15 27.93 28.20 27.82 28.15 0.1M
2023-08-14 27.78 28.29 27.68 28.09 0.3M
2023-08-11 28.28 28.39 27.63 27.95 0.1M
2023-08-10 27.91 28.57 27.79 28.47 0.0M
2023-08-09 28.55 28.55 27.70 27.72 0.1M
2023-08-08 28.33 28.33 27.92 28.05 0.0M
2023-08-07 28.70 28.73 28.21 28.34 0.5M
2023-08-04 28.88 29.01 28.33 28.71 0.4M
2023-08-03 29.23 29.60 28.52 28.70 0.2M
2023-08-02 29.80 30.18 29.65 29.72 0.1M
2023-08-01 30.60 30.67 30.08 30.13 0.1M
2023-07-31 30.11 30.72 29.93 30.54 0.2M
2023-07-28 29.69 30.22 29.65 30.07 0.1M
2023-07-27 30.14 30.26 29.84 30.07 0.6M
2023-07-26 29.55 30.05 29.39 29.91 0.2M
2023-07-25 30.54 30.88 29.15 29.72 0.3M
2023-07-24 29.11 30.56 28.72 30.42 0.5M
2023-07-21 28.02 29.25 27.97 28.91 0.4M
2023-07-20 27.46 27.82 27.07 27.33 0.2M
2023-07-19 26.98 27.89 26.78 27.63 0.2M
2023-07-18 26.16 26.76 25.78 26.75 0.3M
2023-07-17 25.87 26.26 25.57 26.06 0.3M
2023-07-14 26.10 26.21 25.70 25.93 0.1M
2023-07-13 25.91 26.29 25.78 26.07 0.0M
2023-07-12 25.31 26.23 25.28 25.95 0.1M
2023-07-11 24.95 25.17 24.58 25.14 0.1M
2023-07-10 24.29 24.87 24.28 24.73 0.1M
2023-07-07 24.14 24.23 23.75 24.17 0.0M
2023-07-06 25.18 25.18 24.08 24.17 0.6M
2023-07-05 25.63 25.63 25.06 25.09 0.1M
2023-07-04 25.32 25.75 25.32 25.70 0.8M
2023-07-03 25.95 25.95 25.06 25.31 0.2M
2023-06-30 26.06 26.27 25.67 25.86 0.1M
2023-06-29 26.18 26.65 25.86 26.15 0.5M
2023-06-28 25.41 26.27 25.41 26.08 0.1M
2023-06-27 25.91 25.96 24.86 25.31 0.1M
2023-06-26 25.46 25.90 25.24 25.78 0.1M
2023-06-23 25.96 26.19 25.14 25.16 0.1M
2023-06-22 25.39 26.38 25.30 26.19 0.3M
2023-06-21 25.81 26.15 25.35 25.50 0.1M
2023-06-20 26.60 26.60 25.77 25.84 0.1M
2023-06-19 26.49 26.82 26.39 26.61 0.1M
2023-06-16 26.27 27.05 26.27 26.71 0.2M
2023-06-15 26.77 26.92 25.97 26.06 0.1M
2023-06-14 26.19 27.03 26.19 26.59 0.3M
2023-06-13 26.92 26.98 25.82 26.09 0.4M
2023-06-12 26.10 26.75 26.04 26.55 0.2M
2023-06-09 26.30 26.31 25.73 25.91 0.5M
2023-06-08 26.67 27.08 26.29 26.29 0.3M
2023-06-07 28.48 28.48 27.06 27.21 0.2M
2023-06-06 27.80 28.41 27.74 28.36 0.2M
2023-06-05 27.53 28.00 27.32 27.55 0.2M
2023-06-02 27.86 28.07 27.00 27.34 0.4M
2023-06-01 26.77 27.49 26.75 27.33 0.1M
2023-05-31 26.21 26.76 26.21 26.34 0.2M
2023-05-30 25.34 26.56 25.34 26.34 0.3M
2023-05-26 24.25 25.30 24.20 25.24 0.2M
2023-05-25 24.34 24.95 24.10 24.18 0.1M
2023-05-24 25.33 25.33 24.00 24.18 0.4M
2023-05-23 24.80 25.83 24.79 25.45 0.2M
2023-05-22 24.73 25.79 24.58 24.82 0.3M
2023-05-19 23.84 24.84 23.20 24.58 0.3M
2023-05-18 25.29 25.50 23.92 24.52 0.2M
2023-05-17 23.19 26.02 23.18 25.00 0.7M
2023-05-16 26.75 26.75 25.38 25.48 0.1M
2023-05-15 26.11 27.04 26.10 26.52 0.2M
2023-05-12 26.95 26.99 25.90 26.03 0.1M
2023-05-11 26.83 26.97 26.66 26.84 0.1M
2023-05-10 27.00 27.08 26.43 26.50 0.2M
2023-05-09 26.86 27.07 26.84 26.93 0.3M
2023-05-05 26.41 26.85 26.34 26.64 0.1M
2023-05-04 26.38 26.38 26.09 26.25 0.2M
2023-05-03 26.36 26.53 26.13 26.16 0.3M
2023-05-02 26.44 26.64 26.33 26.41 0.2M
2023-04-28 26.30 26.63 25.85 26.41 0.2M
2023-04-27 25.62 26.28 25.43 26.16 0.3M
2023-04-26 25.43 25.83 25.25 25.62 0.2M
2023-04-25 25.49 25.82 25.14 25.57 0.2M
2023-04-24 25.41 25.77 25.39 25.66 0.2M
2023-04-21 24.66 25.53 24.66 25.45 0.3M
2023-04-20 25.00 25.00 24.67 24.77 0.2M
2023-04-19 24.53 24.93 24.51 24.92 0.1M
2023-04-18 24.08 24.86 24.08 24.56 0.4M
2023-04-17 23.41 24.04 23.41 24.03 0.2M
2023-04-14 24.08 24.08 23.41 23.45 0.2M
2023-04-13 24.08 24.15 23.47 23.98 0.2M
2023-04-12 23.81 24.29 23.81 24.11 0.3M
2023-04-11 23.86 24.13 23.78 24.05 0.2M
2023-04-06 23.20 23.69 23.13 23.62 0.1M
2023-04-05 23.09 23.32 22.94 23.14 0.1M
2023-04-04 24.00 24.11 23.17 23.30 0.3M
2023-04-03 24.55 24.74 23.49 23.80 0.2M
2023-03-31 24.05 24.54 23.89 24.45 0.3M
2023-03-30 23.38 24.07 23.38 24.02 0.2M
2023-03-29 22.21 23.13 22.15 23.11 0.4M
2023-03-28 22.47 22.47 21.52 21.91 0.2M
2023-03-27 22.04 22.47 21.97 22.32 0.3M
2023-03-24 22.10 22.42 21.79 21.91 0.3M
2023-03-23 22.09 22.54 21.51 22.15 0.2M
2023-03-22 23.02 23.63 22.13 22.15 2.0M
2023-03-21 23.14 23.14 22.12 22.27 0.9M
2023-03-20 23.11 23.26 22.56 22.96 0.4M
2023-03-17 23.50 23.61 23.05 23.41 0.4M
2023-03-16 22.46 23.75 22.24 23.52 0.5M
2023-03-15 22.74 22.80 21.93 22.19 0.4M
2023-03-14 22.51 23.10 22.51 22.85 0.1M
2023-03-13 22.56 22.73 21.95 22.64 0.5M
2023-03-10 22.75 22.98 22.46 22.79 0.4M
2023-03-09 22.19 23.32 21.85 23.02 0.3M
2023-03-08 21.30 22.20 21.30 22.15 0.2M
2023-03-07 21.85 22.09 21.53 21.66 0.2M
2023-03-06 21.59 21.95 21.23 21.89 0.2M
2023-03-03 21.02 21.60 20.89 21.48 0.2M
2023-03-02 20.46 20.93 20.15 20.85 0.3M
2023-03-01 21.22 21.47 20.50 20.75 0.2M
2023-02-28 20.54 21.20 20.33 21.07 2.5M
2023-02-27 20.15 20.97 20.03 20.82 0.2M
2023-02-24 20.24 20.31 19.99 20.30 0.9M
2023-02-23 20.42 20.42 19.82 20.18 0.8M
2023-02-22 20.29 20.68 20.25 20.41 0.2M
2023-02-21 20.59 20.59 20.15 20.45 0.9M
2023-02-20 20.49 20.92 20.29 20.75 0.2M
2023-02-17 20.00 20.80 19.84 20.31 0.6M
2023-02-16 20.00 20.29 19.60 19.70 0.2M
2023-02-15 19.91 20.06 19.60 19.78 1.2M
2023-02-14 20.24 20.52 20.07 20.08 0.8M
2023-02-13 20.29 20.37 20.07 20.34 0.2M
2023-02-10 21.06 21.29 20.25 20.40 0.5M
2023-02-09 21.11 21.39 20.93 21.20 0.2M
2023-02-08 21.06 21.14 20.31 20.95 0.2M
2023-02-07 20.69 21.36 20.60 20.83 0.8M
2023-02-06 20.81 21.03 20.33 20.73 1.0M
2023-02-03 20.52 21.06 20.20 21.00 1.3M
2023-02-02 19.18 20.96 19.05 20.82 0.4M
2023-02-01 19.00 19.11 18.75 18.97 1.6M
2023-01-31 18.48 19.05 18.11 18.92 0.3M
2023-01-30 19.14 19.27 18.80 19.18 0.6M
2023-01-27 18.79 19.18 18.61 19.02 0.5M
2023-01-26 19.09 19.33 18.77 18.85 0.4M
2023-01-25 19.59 19.59 18.81 19.02 0.2M
2023-01-24 19.34 19.71 19.14 19.60 0.2M
2023-01-23 19.34 19.82 18.98 19.63 0.2M
2023-01-20 19.64 19.78 18.66 19.19 0.3M
2023-01-19 19.14 19.82 19.08 19.25 0.9M
2023-01-18 20.23 20.96 19.77 19.82 0.3M
2023-01-17 20.13 20.37 19.50 20.07 0.5M
2023-01-16 20.85 20.99 20.13 20.23 0.3M
2023-01-13 20.61 21.69 20.13 20.89 0.8M
2023-01-12 19.41 20.82 18.69 20.45 2.3M
2023-01-11 23.70 24.30 23.08 24.01 0.4M
2023-01-10 24.74 24.79 23.34 23.79 0.4M
2023-01-09 25.66 25.66 24.60 25.07 0.2M
2023-01-06 26.82 26.94 25.43 25.60 0.6M
2023-01-05 27.71 28.15 27.09 27.18 0.3M
2023-01-04 27.26 27.97 27.14 27.95 0.3M
2023-01-03 27.11 27.61 26.97 27.21 0.1M