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€

Historical Ubisoft Entertainment SA prices

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.

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.

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.

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.
Click to get the best stock tips daily for free!