UBISOFT ENTERTAIN - Price History
Monthly price history for UBI.PA (UBISOFT ENTERTAIN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €22.48 | €22.48 |
| April 2024 | €22.17 | €22.17 |
| March 2024 | €19.50 | €19.50 |
| February 2024 | €21.20 | €21.20 |
| January 2024 | €20.51 | €20.51 |
| December 2023 | €23.11 | €23.11 |
| November 2023 | €26.13 | €26.13 |
| October 2023 | €26.88 | €26.88 |
| September 2023 | €30.76 | €30.76 |
| August 2023 | €27.96 | €27.96 |
| July 2023 | €30.60 | €30.60 |
| June 2023 | €25.88 | €25.88 |
| May 2023 | €26.53 | €26.53 |
| April 2023 | €26.49 | €26.49 |
| March 2023 | €24.46 | €24.46 |
| February 2023 | €20.88 | €20.88 |
| January 2023 | €18.93 | €18.93 |
| December 2022 | €26.41 | €26.41 |
| November 2022 | €26.58 | €26.58 |
| October 2022 | €27.77 | €27.77 |
| September 2022 | €28.32 | €28.32 |
| August 2022 | €46.01 | €46.01 |
| July 2022 | €41.51 | €41.51 |
| June 2022 | €41.90 | €41.90 |
| May 2022 | €48.75 | €48.75 |
| April 2022 | €43.15 | €43.15 |
| March 2022 | €39.95 | €39.95 |
| February 2022 | €48.35 | €48.35 |
| January 2022 | €50.74 | €50.74 |
| December 2021 | €43.07 | €43.07 |
| November 2021 | €45.31 | €45.31 |
| October 2021 | €45.23 | €45.23 |
| September 2021 | €51.88 | €51.88 |
| August 2021 | €53.92 | €53.92 |
| July 2021 | €53.54 | €53.54 |
| June 2021 | €59.04 | €59.04 |
| May 2021 | €59.96 | €59.96 |
| April 2021 | €62.46 | €62.46 |
| March 2021 | €64.88 | €64.88 |
| February 2021 | €67.58 | €67.58 |
| January 2021 | €82.40 | €82.40 |
| December 2020 | €78.84 | €78.84 |
| November 2020 | €79.78 | €79.78 |
| October 2020 | €75.74 | €75.74 |
| September 2020 | €77.06 | €77.06 |
| August 2020 | €68.96 | €68.96 |
| July 2020 | €70.78 | €70.78 |
| June 2020 | €73.40 | €73.40 |
| May 2020 | €69.66 | €69.66 |
| April 2020 | €67.92 | €67.92 |
| March 2020 | €67.18 | €67.18 |
| February 2020 | €67.38 | €67.38 |
| January 2020 | €68.64 | €68.64 |
| December 2019 | €61.58 | €61.58 |
| November 2019 | €55.10 | €55.10 |
| October 2019 | €52.94 | €52.94 |
| September 2019 | €66.34 | €66.34 |
| August 2019 | €73.36 | €73.36 |
| July 2019 | €74.76 | €74.76 |
| June 2019 | €68.84 | €68.84 |
| May 2019 | €73.36 | €73.36 |
| April 2019 | €85.04 | €85.04 |
| March 2019 | €79.36 | €79.36 |
| February 2019 | €63.50 | €63.50 |
| January 2019 | €77.50 | €77.50 |
| December 2018 | €70.48 | €70.48 |
| November 2018 | €71.94 | €71.94 |
| October 2018 | €79.50 | €79.50 |
| September 2018 | €93.42 | €93.42 |
| August 2018 | €92.66 | €92.66 |
| July 2018 | €94.44 | €94.44 |
| June 2018 | €93.98 | €93.98 |
| May 2018 | €92.62 | €92.62 |
| April 2018 | €79.26 | €79.26 |
| March 2018 | €68.52 | €68.52 |
| February 2018 | €68 | €68 |
| January 2018 | €68.94 | €68.94 |
| December 2017 | €64.14 | €64.14 |
| November 2017 | €64.43 | €64.43 |
| October 2017 | €65.50 | €65.50 |
| September 2017 | €58.16 | €58.16 |
| August 2017 | €55.96 | €55.96 |
| July 2017 | €53.43 | €53.43 |
| June 2017 | €49.68 | €49.68 |
| May 2017 | €49.53 | €49.53 |
| April 2017 | €43.50 | €43.50 |
| March 2017 | €40.04 | €40.04 |
| February 2017 | €34.62 | €34.62 |
| January 2017 | €30.42 | €30.42 |
| December 2016 | €33.80 | €33.80 |
| November 2016 | €32.84 | €32.84 |
| October 2016 | €31 | €31 |
| September 2016 | €33.60 | €33.60 |
| August 2016 | €35.04 | €35.04 |
| July 2016 | €36.72 | €36.72 |
| June 2016 | €33.01 | €33.01 |
| May 2016 | €33.15 | €33.15 |
| April 2016 | €25.37 | €25.37 |
| March 2016 | €27.60 | €27.60 |
| February 2016 | €26.37 | €26.37 |
| January 2016 | €25.34 | €25.34 |
| December 2015 | €26.67 | €26.67 |
| November 2015 | €26.50 | €26.50 |
| October 2015 | €27.28 | €27.28 |
| September 2015 | €18.11 | €18.11 |
| August 2015 | €16.70 | €16.70 |
| July 2015 | €17.69 | €17.69 |
| June 2015 | €15.98 | €15.98 |
| May 2015 | €16.44 | €16.44 |
| April 2015 | €16.44 | €16.44 |
| March 2015 | €17.20 | €17.20 |
| February 2015 | €16.42 | €16.42 |
| January 2015 | €17.89 | €17.89 |
| December 2014 | €15.16 | €15.16 |
| November 2014 | €14.06 | €14.06 |
| October 2014 | €14.43 | €14.43 |
| September 2014 | €13 | €13 |
| August 2014 | €12.63 | €12.63 |
| July 2014 | €12.52 | €12.52 |
| June 2014 | €13.45 | €13.45 |
| May 2014 | €14.66 | €14.66 |
| April 2014 | €13.43 | €13.43 |
| March 2014 | €13 | €13 |
| February 2014 | €11.87 | €11.87 |
| January 2014 | €10.37 | €10.37 |
| December 2013 | €10.28 | €10.28 |
| November 2013 | €9.69 | €9.69 |
| October 2013 | €9.48 | €9.48 |
| September 2013 | €11.43 | €11.43 |
| August 2013 | €11.43 | €11.43 |
| July 2013 | €11.47 | €11.47 |
| June 2013 | €10.06 | €10.06 |
| May 2013 | €10.12 | €10.12 |
| April 2013 | €8.47 | €8.47 |
| March 2013 | €8.43 | €8.43 |
| February 2013 | €8.39 | €8.39 |
| January 2013 | €7.11 | €7.11 |
| December 2012 | €7.90 | €7.90 |
| November 2012 | €7.71 | €7.71 |
| October 2012 | €7.17 | €7.17 |
| September 2012 | €6.21 | €6.21 |
| August 2012 | €6.01 | €6.01 |
| July 2012 | €5.62 | €5.62 |
| June 2012 | €5.27 | €5.27 |
| May 2012 | €5.42 | €5.42 |
| April 2012 | €5.20 | €5.20 |
| March 2012 | €5.53 | €5.53 |
| February 2012 | €6.39 | €6.39 |
| January 2012 | €5.98 | €5.98 |
| December 2011 | €5.17 | €5.17 |
| November 2011 | €5.37 | €5.37 |
| October 2011 | €4.36 | €4.36 |
| September 2011 | €4.08 | €4.08 |
| August 2011 | €4.95 | €4.95 |
| July 2011 | €5.83 | €5.83 |
| June 2011 | €6.91 | €6.91 |
| May 2011 | €6.90 | €6.90 |
| April 2011 | €6.78 | €6.78 |
| March 2011 | €7.21 | €7.21 |
| February 2011 | €8.02 | €8.02 |
| January 2011 | €8.57 | €8.57 |
| December 2010 | €8 | €8 |
| November 2010 | €7.37 | €7.37 |
| October 2010 | €9.35 | €9.35 |
| September 2010 | €8.17 | €8.17 |
| August 2010 | €6.82 | €6.82 |
| July 2010 | €7.27 | €7.27 |
| June 2010 | €6.19 | €6.19 |
| May 2010 | €7.72 | €7.72 |
| April 2010 | €9.63 | €9.63 |
| March 2010 | €10.18 | €10.18 |
| February 2010 | €8.97 | €8.97 |
| January 2010 | €9.89 | €9.89 |
| December 2009 | €9.92 | €9.92 |
| November 2009 | €10.14 | €10.14 |
| October 2009 | €10.75 | €10.75 |
| September 2009 | €12.94 | €12.94 |
| August 2009 | €12.42 | €12.42 |
| July 2009 | €11.98 | €11.98 |
| June 2009 | €17.34 | €17.34 |
| May 2009 | €14.35 | €14.35 |
| April 2009 | €14.90 | €14.90 |
| March 2009 | €13.76 | €13.76 |
| February 2009 | €11.92 | €11.92 |
| January 2009 | €11.07 | €11.07 |
| December 2008 | €13.95 | €13.95 |
| November 2008 | €18.09 | €18.09 |
| October 2008 | €20.58 | €41.17 |
| September 2008 | €24.40 | €48.80 |
| August 2008 | €31.96 | €63.93 |
| July 2008 | €31.74 | €63.49 |
| June 2008 | €27.86 | €55.73 |
| May 2008 | €31.15 | €62.30 |
| April 2008 | €32.30 | €64.60 |
| March 2008 | €27.28 | €54.57 |
| February 2008 | €27.95 | €55.90 |
| January 2008 | €30.16 | €60.33 |
| December 2007 | €34.74 | €69.47 |
| November 2007 | €29.76 | €59.51 |
| October 2007 | €28.34 | €56.69 |
| September 2007 | €23.95 | €47.90 |
| August 2007 | €22.78 | €45.57 |
| July 2007 | €23.98 | €47.95 |
| June 2007 | €19.58 | €39.15 |
| May 2007 | €18.64 | €37.27 |
| April 2007 | €18.25 | €36.50 |
| March 2007 | €18.28 | €36.55 |
| February 2007 | €16.65 | €33.30 |
| January 2007 | €15.42 | €30.85 |
| December 2006 | €12.78 | €25.57 |
| November 2006 | €11.88 | €47.50 |
| October 2006 | €12.09 | €48.36 |
| September 2006 | €11.42 | €45.66 |
| August 2006 | €10.41 | €41.64 |
| July 2006 | €9.50 | €38 |
| June 2006 | €9.45 | €37.80 |
| May 2006 | €10 | €40.02 |
| April 2006 | €9.82 | €39.28 |
| March 2006 | €9.51 | €38.05 |
| February 2006 | €8.16 | €32.65 |
| January 2006 | €8.74 | €34.98 |
| December 2005 | €10.04 | €40.16 |
| November 2005 | €9.68 | €38.74 |
| October 2005 | €9.62 | €38.48 |
| September 2005 | €10.85 | €43.39 |
| August 2005 | €10.40 | €41.61 |
| July 2005 | €11.44 | €45.76 |
| June 2005 | €10.32 | €41.29 |
| May 2005 | €9.10 | €36.40 |
| April 2005 | €7.78 | €31.11 |
| March 2005 | €7.52 | €30.08 |
| February 2005 | €7.53 | €30.11 |
| January 2005 | €7.75 | €31 |
| December 2004 | €6.65 | €26.59 |
| November 2004 | €4.02 | €16.07 |
| October 2004 | €3.98 | €15.90 |
| September 2004 | €3.86 | €15.43 |
| August 2004 | €4.32 | €17.30 |
| July 2004 | €4.44 | €17.76 |
| June 2004 | €4.95 | €19.79 |
| May 2004 | €5.40 | €21.58 |
| April 2004 | €5.53 | €22.11 |
| March 2004 | €5.13 | €20.53 |
| February 2004 | €4.48 | €17.90 |
| January 2004 | €4.92 | €19.66 |
| December 2003 | €5.59 | €22.36 |
| November 2003 | €6.46 | €25.85 |
| October 2003 | €6.95 | €27.81 |
| September 2003 | €4.68 | €18.70 |
| August 2003 | €4.68 | €18.74 |
| July 2003 | €4.62 | €18.50 |
| June 2003 | €4.19 | €16.75 |
| May 2003 | €4.02 | €16.10 |
| April 2003 | €3.88 | €15.52 |
| March 2003 | €2.50 | €10.01 |
| February 2003 | €2.62 | €10.48 |
| January 2003 | €2.92 | €11.67 |
| December 2002 | €2.65 | €10.60 |
| November 2002 | €4.38 | €17.51 |
| October 2002 | €3.08 | €12.31 |
| September 2002 | €2.09 | €8.35 |
| August 2002 | €4 | €16 |
| July 2002 | €3.42 | €13.69 |
| June 2002 | €4.50 | €18 |
| May 2002 | €7.37 | €29.49 |
| April 2002 | €7.43 | €29.71 |
| March 2002 | €8.50 | €33.98 |
| February 2002 | €8.25 | €33 |
| January 2002 | €9.37 | €37.48 |
| December 2001 | €9.38 | €37.50 |
| November 2001 | €9.72 | €38.90 |
| October 2001 | €9.45 | €37.79 |
| September 2001 | €6.62 | €26.50 |
| August 2001 | €10.12 | €40.50 |
| July 2001 | €10.50 | €42 |
| June 2001 | €10.03 | €40.11 |
| May 2001 | €11.18 | €44.74 |
| April 2001 | €11.45 | €45.80 |
| March 2001 | €8.87 | €35.49 |
| February 2001 | €9.28 | €37.10 |
| January 2001 | €10.62 | €42.50 |
| December 2000 | €10.38 | €41.50 |
| November 2000 | €9.31 | €37.25 |
| October 2000 | €12.70 | €50.80 |
| September 2000 | €13.38 | €53.50 |
| August 2000 | €14.62 | €58.50 |
| July 2000 | €9.25 | €37 |
| June 2000 | €10.02 | €40.10 |
| May 2000 | €11.40 | €45.61 |
| April 2000 | €12.74 | €50.95 |
| March 2000 | €15.58 | €62.30 |
| February 2000 | €22.45 | €89.80 |
| January 2000 | €11.99 | €47.95 |
| December 1999 | €9.95 | €199 |
| November 1999 | €8.70 | €174 |
| October 1999 | €6.96 | €139.30 |
| September 1999 | €6.53 | €131 |
| August 1999 | €5.46 | €109.50 |
| July 1999 | €5.14 | €103 |
| June 1999 | €5.93 | €119 |
| May 1999 | €6.48 | €130 |
| April 1999 | €6.73 | €135 |
| March 1999 | €5.40 | €108.20 |
| February 1999 | €5.74 | €115 |
| January 1999 | €5.97 | €119.80 |
| December 1998 | €7.11 | €142.54 |
| November 1998 | €6.25 | €125.31 |
| October 1998 | €6.35 | €127.29 |
| September 1998 | €5.44 | €109 |
| August 1998 | €6.32 | €126.84 |
| July 1998 | €6.80 | €136.44 |
| June 1998 | €6.96 | €139.49 |
| May 1998 | €7.45 | €149.40 |
| April 1998 | €5.99 | €120.13 |
| March 1998 | €4.55 | €91.16 |
| February 1998 | €4.46 | €89.49 |
| January 1998 | €4.58 | €91.77 |
| December 1997 | €4.22 | €84.61 |
| November 1997 | €3.92 | €78.51 |
| October 1997 | €3.63 | €72.87 |
| September 1997 | €3.98 | €79.88 |
| August 1997 | €3.80 | €76.22 |
| July 1997 | €3.92 | €78.66 |
| June 1997 | €3.50 | €70.13 |
| May 1997 | €2.98 | €59.76 |
| April 1997 | €3.34 | €66.93 |
| March 1997 | €3.16 | €63.27 |
| February 1997 | €3.03 | €60.83 |
| January 1997 | €2.89 | €57.93 |
| December 1996 | €2.70 | €54.12 |
| November 1996 | €2.55 | €51.07 |
| October 1996 | €2.40 | €48.10 |
| September 1996 | €2.50 | €50.16 |
| August 1996 | €2.57 | €51.53 |
| July 1996 | €2.49 | €49.85 |
UBI.PA
Price: €22.48
52 week price:
Earnings Per Share: -2.78 EUR
P/E Ratio: -8.15
Exchange: PAR
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Volume: 230015
Market Capitalization: 2.5 billion