TipRanks
Go Ultimate55% OFF

UBISOFT Entertainment (0NVL) Historical Prices

GB:0NVL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.204.224.064.074.07-3.39%54,2430.59
Oct 29, 20264.324.354.194.224.22-2.41%24,1770.22
Oct 28, 20264.364.424.274.324.32-0.87%8,8790.08
Oct 27, 20264.364.464.254.364.36+1.37%6,1830.05
Oct 26, 20264.444.544.214.304.30-1.40%119,1691.04
Oct 23, 20264.694.724.344.364.36-4.78%50,8600.40
Oct 22, 20264.724.824.414.584.58-6.95%118,5740.93
Oct 21, 20264.895.064.804.924.92+0.72%9,9480.07
Oct 20, 20265.005.024.784.894.89-1.55%39,4600.26
Oct 19, 20265.025.094.914.964.96+0.06%18,1710.12
Oct 16, 20265.055.144.934.964.96-0.46%972,1637.11
Oct 15, 20264.995.054.904.984.98-0.32%22,7910.17
Oct 14, 20265.065.154.955.005.00-0.60%37,5560.27
Oct 13, 20264.945.054.935.035.03+1.62%8,9860.06
Oct 12, 20265.025.134.934.954.95-1.28%7,2660.05
Oct 09, 20265.095.155.015.015.01+0.97%4,5610.03
Oct 08, 20265.005.044.934.974.97-1.31%10,3950.07
Oct 07, 20265.105.124.925.035.03-2.29%19,6400.13
Oct 06, 20265.105.275.075.155.15+1.98%24,5950.17
Oct 05, 20264.895.074.865.055.05+0.80%16,8830.11
Oct 02, 20265.165.214.985.015.01-2.15%21,0670.14
Oct 01, 20265.285.355.085.125.12-3.31%21,1810.14
Sep 30, 20265.395.435.235.305.30-1.65%51,1420.34
Sep 29, 20265.255.465.185.385.38+2.75%6,0280.04
Sep 28, 20265.355.385.185.245.24-1.98%1,169,7767.99
Sep 25, 20265.395.405.225.355.35-0.67%18,2420.12
Sep 24, 20265.375.415.335.385.38-0.22%9,4600.06
Sep 23, 20265.405.555.335.395.39+0.71%10,3170.07
Sep 22, 20265.345.585.335.365.36+0.37%26,5240.18
Sep 21, 20265.355.465.285.345.34-0.22%9,6940.06
Sep 18, 20265.435.555.245.355.35-2.27%17,2270.11
Sep 17, 20265.675.805.435.475.47-1.48%52,1250.34
Sep 16, 20265.435.675.405.555.55-1.23%43,3020.28
Sep 15, 20265.325.695.295.625.62+6.09%138,1440.91
Sep 14, 20265.135.305.075.305.30+2.91%44,1710.29
Sep 11, 20264.865.214.855.155.15+6.12%47,9770.31
Sep 10, 20264.904.924.814.854.85-0.98%60,8840.39
Sep 09, 20264.824.944.824.904.90+0.39%39,7570.26
Sep 08, 20264.764.984.804.884.88+1.03%16,1750.10
Sep 07, 20264.834.914.754.834.83-0.92%51,3310.33
Sep 04, 20265.065.094.834.884.88-3.84%57,5420.36
Sep 03, 20265.025.125.005.075.07+1.54%8,1730.05
Sep 02, 20265.075.174.955.005.00-0.62%27,5600.17
Sep 01, 20265.075.104.945.035.03-1.06%51,4610.32
Aug 31, 20265.275.275.045.085.08-4.21%43,4090.26
Aug 28, 20265.395.395.245.305.30+0.09%18,3700.11
Aug 27, 20265.335.415.215.305.30-1.05%48,7990.29
Aug 26, 20265.565.585.325.355.35-1.53%41,1040.24
Aug 25, 20265.455.565.405.445.44+1.53%34,6220.20
Aug 24, 20265.335.425.275.365.36+2.27%12,6620.07