Ubisoft Entertainment SA Stock Price (Quote)
22.42€
+0.280 (+1.26%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 19.66€ | 23.70€ | Friday, 31st May 2024 UBI.PA stock ended at 22.42€. This is 1.26% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.83% from a day low at 21.94€ to a day high of 22.56€. |
90 days | 18.47€ | 23.70€ | |
52 weeks | 18.47€ | 31.60€ |
Historical Ubisoft Entertainment SA prices
Date | Open | High | Low | Close | Volume |
Apr 06, 2022 | 42.25€ | 42.56€ | 39.88€ | 40.10€ | 284 562 |
Apr 05, 2022 | 42.43€ | 42.99€ | 42.20€ | 42.83€ | 301 238 |
Apr 04, 2022 | 40.47€ | 42.04€ | 40.42€ | 41.96€ | 182 259 |
Apr 01, 2022 | 40.47€ | 40.61€ | 39.64€ | 40.15€ | 370 285 |
Mar 31, 2022 | 41.13€ | 42.00€ | 40.16€ | 40.18€ | 322 491 |
Mar 30, 2022 | 41.07€ | 41.15€ | 40.18€ | 40.45€ | 388 922 |
Mar 29, 2022 | 39.82€ | 40.96€ | 39.82€ | 40.96€ | 621 108 |
Mar 28, 2022 | 39.86€ | 40.20€ | 39.43€ | 39.50€ | 478 275 |
Mar 25, 2022 | 40.15€ | 40.96€ | 39.56€ | 39.91€ | 392 897 |
Mar 24, 2022 | 41.66€ | 41.66€ | 39.45€ | 39.76€ | 570 151 |
Mar 23, 2022 | 42.20€ | 42.45€ | 41.78€ | 41.88€ | 182 643 |
Mar 22, 2022 | 39.80€ | 41.89€ | 39.40€ | 41.81€ | 329 223 |
Mar 21, 2022 | 39.74€ | 39.90€ | 38.94€ | 39.30€ | 196 246 |
Mar 18, 2022 | 38.80€ | 39.80€ | 37.97€ | 39.57€ | 556 811 |
Mar 17, 2022 | 40.07€ | 40.23€ | 38.55€ | 38.58€ | 239 008 |
Mar 16, 2022 | 38.35€ | 39.84€ | 37.90€ | 39.84€ | 1 004 791 |
Mar 15, 2022 | 40.19€ | 40.28€ | 37.71€ | 37.78€ | 460 085 |
Mar 14, 2022 | 41.58€ | 41.59€ | 40.39€ | 41.37€ | 181 681 |
Mar 11, 2022 | 41.00€ | 42.82€ | 40.91€ | 42.29€ | 391 436 |
Mar 10, 2022 | 42.12€ | 42.17€ | 40.61€ | 40.66€ | 283 622 |
Mar 09, 2022 | 40.78€ | 41.97€ | 40.06€ | 41.64€ | 445 676 |
Mar 08, 2022 | 41.00€ | 41.81€ | 39.25€ | 39.60€ | 696 950 |
Mar 07, 2022 | 40.50€ | 41.83€ | 39.77€ | 41.05€ | 700 658 |
Mar 04, 2022 | 43.87€ | 44.52€ | 42.12€ | 42.20€ | 285 963 |
Mar 03, 2022 | 47.39€ | 47.49€ | 43.91€ | 44.13€ | 618 136 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use UBI.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the UBI.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the UBI.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.