PAR:UBI
Ubisoft Entertainment SA Stock Price (Quote)
21.92€
+0.90 (+4.28%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 19.66€ | 23.70€ | Friday, 24th May 2024 UBI.PA stock ended at 21.92€. This is 4.28% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 5.87% from a day low at 20.79€ to a day high of 22.01€. |
90 days | 18.47€ | 23.70€ | |
52 weeks | 18.47€ | 31.60€ |
Date | Open | High | Low | Close | Volume |
Jan 19, 2022 | 49.98€ | 53.08€ | 49.40€ | 52.00€ | 1 572 056 |
Jan 18, 2022 | 45.00€ | 50.88€ | 43.98€ | 50.44€ | 1 961 131 |
Jan 17, 2022 | 46.04€ | 46.97€ | 45.07€ | 45.09€ | 514 195 |
Jan 14, 2022 | 46.00€ | 46.55€ | 45.62€ | 46.00€ | 299 332 |
Jan 13, 2022 | 44.90€ | 46.25€ | 44.73€ | 45.97€ | 445 127 |
Jan 12, 2022 | 44.86€ | 45.36€ | 44.45€ | 44.95€ | 351 315 |
Jan 11, 2022 | 41.08€ | 44.02€ | 40.90€ | 44.02€ | 167 642 |
Jan 10, 2022 | 41.08€ | 43.27€ | 40.90€ | 42.65€ | 742 589 |
Jan 07, 2022 | 41.44€ | 41.72€ | 40.77€ | 40.80€ | 161 560 |
Jan 06, 2022 | 41.05€ | 41.75€ | 40.44€ | 41.62€ | 186 981 |
Jan 05, 2022 | 41.50€ | 42.16€ | 41.12€ | 41.33€ | 594 441 |
Jan 04, 2022 | 42.98€ | 43.26€ | 41.54€ | 41.59€ | 422 725 |
Jan 03, 2022 | 43.06€ | 43.22€ | 42.54€ | 42.88€ | 240 097 |
Dec 31, 2021 | 42.95€ | 43.35€ | 42.92€ | 43.07€ | 136 599 |
Dec 30, 2021 | 42.07€ | 43.03€ | 41.82€ | 42.92€ | 376 532 |
Dec 29, 2021 | 42.72€ | 42.91€ | 41.98€ | 42.20€ | 251 074 |
Dec 28, 2021 | 42.70€ | 42.97€ | 42.34€ | 42.73€ | 215 144 |
Dec 27, 2021 | 43.30€ | 43.52€ | 42.78€ | 42.96€ | 254 666 |
Dec 24, 2021 | 42.69€ | 43.57€ | 42.66€ | 43.34€ | 93 699 |
Dec 23, 2021 | 43.16€ | 43.20€ | 42.54€ | 42.65€ | 395 212 |
Dec 22, 2021 | 43.45€ | 44.29€ | 43.11€ | 43.41€ | 419 137 |
Dec 21, 2021 | 42.32€ | 43.77€ | 41.97€ | 43.30€ | 604 569 |
Dec 20, 2021 | 42.11€ | 42.52€ | 41.32€ | 42.23€ | 528 694 |
Dec 17, 2021 | 40.40€ | 42.23€ | 40.26€ | 42.23€ | 1 190 409 |
Dec 16, 2021 | 41.70€ | 41.78€ | 40.10€ | 40.38€ | 1 143 507 |
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.