UBISOFT Entertainment UBI
EURONEXT · Fransa · Teknoloji Hizmetleri
€5,15-0,14 (-%2,65)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5,29 | -%1,12 | €5,39 | €5,45 | €5,22 | 512,88K |
| 2026-09-29 | €5,35 | +%2,14 | €5,25 | €5,46 | €5,24 | 498,98K |
| 2026-09-28 | €5,23 | -%1,95 | €5,36 | €5,38 | €5,17 | 505,74K |
| 2026-09-25 | €5,34 | -%1,15 | €5,40 | €5,40 | €5,22 | 399,88K |
| 2026-09-24 | €5,40 | -%0,59 | €5,40 | €5,43 | €5,32 | 327,82K |
| 2026-09-23 | €5,43 | +%0,37 | €5,42 | €5,46 | €5,32 | 338,89K |
| 2026-09-22 | €5,41 | +%1,77 | €5,34 | €5,58 | €5,29 | 686,93K |
| 2026-09-21 | €5,32 | +%0,19 | €5,37 | €5,46 | €5,28 | 431,23K |
| 2026-09-18 | €5,31 | -%2,61 | €5,45 | €5,55 | €5,23 | 694,86K |
| 2026-09-17 | €5,45 | -%3,27 | €5,66 | €5,81 | €5,41 | 794,15K |
| 2026-09-16 | €5,63 | +%1,81 | €5,43 | €5,68 | €5,39 | 551,10K |
| 2026-09-15 | €5,53 | +%4,02 | €5,32 | €5,70 | €5,25 | 1,87M |
| 2026-09-14 | €5,32 | +%1,92 | €5,13 | €5,32 | €5,06 | 820,95K |
| 2026-09-11 | €5,22 | +%7,08 | €4,85 | €5,22 | €4,85 | 741,20K |
| 2026-09-10 | €4,88 | -%0,08 | €4,90 | €4,93 | €4,81 | 758,86K |
| 2026-09-09 | €4,88 | -%0,33 | €4,82 | €4,95 | €4,82 | 420,86K |
| 2026-09-08 | €4,89 | +%0,27 | €4,80 | €4,98 | €4,80 | 461,38K |
| 2026-09-07 | €4,88 | +%0,56 | €4,83 | €4,92 | €4,76 | 451,06K |
| 2026-09-04 | €4,86 | -%3,52 | €5,06 | €5,08 | €4,82 | 846,12K |
| 2026-09-03 | €5,03 | -%0,83 | €5,02 | €5,13 | €5,01 | 335,45K |
| 2026-09-02 | €5,07 | -%0,67 | €5,07 | €5,11 | €4,95 | 362,13K |
| 2026-09-01 | €5,11 | +%1,07 | €5,07 | €5,12 | €4,94 | 586,45K |
| 2026-08-31 | €5,05 | -%4,57 | €5,25 | €5,27 | €5,03 | 951,42K |
| 2026-08-28 | €5,30 | -%1,52 | €5,38 | €5,39 | €5,25 | 328,03K |
| 2026-08-27 | €5,38 | +%1,47 | €5,29 | €5,42 | €5,20 | 415,26K |
| 2026-08-26 | €5,30 | -%4,50 | €5,57 | €5,61 | €5,30 | 588,53K |
| 2026-08-25 | €5,55 | +%2,55 | €5,45 | €5,59 | €5,38 | 586,53K |
| 2026-08-24 | €5,41 | +%0,56 | €5,32 | €5,43 | €5,26 | 505,78K |
| 2026-08-21 | €5,38 | +%1,36 | €5,39 | €5,39 | €5,20 | 545,97K |
| 2026-08-20 | €5,31 | -%4,36 | €5,53 | €5,53 | €5,31 | 441,21K |
| 2026-08-19 | €5,55 | +%0,91 | €5,48 | €5,55 | €5,37 | 296,50K |
| 2026-08-18 | €5,50 | +%1,55 | €5,37 | €5,56 | €5,35 | 601,08K |
| 2026-08-17 | €5,42 | -%0,59 | €5,43 | €5,64 | €5,33 | 557,14K |
| 2026-08-14 | €5,45 | +%5,62 | €5,23 | €5,45 | €5,16 | 791,05K |
| 2026-08-13 | €5,16 | -%0,92 | €5,27 | €5,41 | €5,16 | 584,89K |
| 2026-08-12 | €5,21 | -%2,76 | €5,35 | €5,35 | €5,18 | 379,29K |
| 2026-08-11 | €5,36 | +%2,14 | €5,21 | €5,39 | €5,20 | 329,54K |
| 2026-08-10 | €5,24 | -%2,49 | €5,39 | €5,45 | €5,23 | 566,59K |
| 2026-08-07 | €5,38 | +%4,43 | €5,17 | €5,41 | €5,13 | 894,93K |
| 2026-08-06 | €5,15 | -%1,72 | €5,25 | €5,31 | €5,05 | 863,01K |
| 2026-08-05 | €5,24 | -%6,19 | €5,57 | €5,57 | €5,22 | 1,22M |
| 2026-08-04 | €5,59 | -%0,18 | €5,58 | €5,64 | €5,42 | 615,35K |
| 2026-08-03 | €5,60 | -%1,69 | €5,74 | €5,78 | €5,55 | 724,79K |
| 2026-07-31 | €5,69 | -%2,57 | €5,89 | €5,97 | €5,67 | 792,29K |
| 2026-07-30 | €5,84 | +%4,58 | €5,60 | €5,85 | €5,50 | 711,94K |
| 2026-07-29 | €5,59 | +%2,05 | €5,43 | €5,66 | €5,42 | 786,51K |
| 2026-07-28 | €5,47 | +%4,35 | €5,20 | €5,47 | €5,18 | 1,03M |
| 2026-07-27 | €5,25 | +%8,73 | €4,82 | €5,30 | €4,76 | 1,34M |
| 2026-07-24 | €4,82 | +%2,12 | €4,78 | €4,91 | €4,48 | 2,07M |
| 2026-07-23 | €4,72 | -%14,18 | €5,40 | €5,47 | €4,63 | 1,98M |
| 2026-07-22 | €5,51 | +%2,04 | €5,36 | €5,54 | €5,23 | 713,29K |
| 2026-07-21 | €5,40 | +%1,93 | €5,29 | €5,47 | €5,18 | 644,83K |
| 2026-07-20 | €5,29 | -%3,85 | €5,55 | €5,56 | €5,22 | 827,99K |
| 2026-07-17 | €5,51 | -%4,24 | €5,70 | €5,76 | €5,42 | 699,85K |
| 2026-07-16 | €5,75 | +%0,31 | €5,88 | €5,92 | €5,57 | 819,54K |
| 2026-07-15 | €5,73 | +%4,94 | €5,53 | €5,96 | €5,38 | 1,51M |
| 2026-07-14 | €5,46 | -%7,01 | €5,72 | €5,80 | €5,35 | 1,46M |
| 2026-07-13 | €5,87 | -%0,27 | €6,06 | €6,11 | €5,64 | 1,51M |
| 2026-07-10 | €5,89 | +%0,31 | €5,90 | €5,98 | €5,71 | 850,89K |
| 2026-07-09 | €5,87 | +%0,38 | €5,94 | €6,18 | €5,80 | 990,03K |
| 2026-07-08 | €5,85 | -%2,76 | €5,99 | €6,00 | €5,64 | 1,03M |
| 2026-07-07 | €6,02 | +%5,92 | €5,70 | €6,05 | €5,60 | 1,40M |
| 2026-07-06 | €5,68 | +%2,90 | €5,50 | €5,73 | €5,37 | 795,02K |
| 2026-07-03 | €5,52 | -%1,08 | €5,60 | €5,70 | €5,51 | 570,29K |
| 2026-07-02 | €5,58 | +%2,39 | €5,47 | €5,59 | €5,36 | 747,36K |
| 2026-07-01 | €5,45 | +%1,38 | €5,30 | €5,45 | €5,23 | 556,97K |
| 2026-06-30 | €5,38 | +%1,43 | €5,38 | €5,46 | €5,22 | 770,30K |
| 2026-06-29 | €5,30 | +%1,96 | €5,21 | €5,35 | €5,20 | 724,18K |
| 2026-06-26 | €5,20 | +%2,16 | €5,09 | €5,21 | €5,02 | 842,71K |
| 2026-06-25 | €5,09 | +%2,09 | €5,00 | €5,19 | €4,87 | 1,02M |
| 2026-06-24 | €4,98 | -%5,53 | €5,27 | €5,32 | €4,98 | 715,25K |
| 2026-06-23 | €5,28 | +%2,33 | €5,15 | €5,36 | €5,08 | 713,04K |
| 2026-06-22 | €5,16 | -%1,98 | €5,28 | €5,31 | €5,16 | 554,80K |
| 2026-06-19 | €5,26 | +%3,75 | €5,10 | €5,36 | €5,10 | 1,27M |
| 2026-06-18 | €5,07 | +%0,36 | €4,97 | €5,18 | €4,75 | 1,32M |
| 2026-06-17 | €5,05 | +%3,59 | €4,91 | €5,17 | €4,90 | 1,25M |
| 2026-06-16 | €4,88 | -%0,91 | €4,99 | €5,19 | €4,88 | 1,37M |
| 2026-06-15 | €4,92 | +%2,18 | €4,96 | €5,05 | €4,86 | 1,17M |
| 2026-06-12 | €4,82 | +%0,94 | €4,86 | €4,91 | €4,78 | 651,76K |
| 2026-06-11 | €4,77 | -%1,16 | €4,83 | €5,00 | €4,73 | 717,79K |
| 2026-06-10 | €4,83 | -%2,64 | €4,96 | €4,99 | €4,82 | 784,23K |
| 2026-06-09 | €4,96 | -%3,86 | €5,12 | €5,24 | €4,96 | 870,99K |
| 2026-06-08 | €5,16 | +%2,67 | €4,96 | €5,17 | €4,92 | 1,08M |
| 2026-06-05 | €5,02 | -%2,22 | €5,14 | €5,23 | €5,00 | 912,68K |
| 2026-06-04 | €5,14 | -%3,46 | €5,30 | €5,32 | €5,02 | 1,11M |
| 2026-06-03 | €5,32 | -%3,17 | €5,50 | €5,51 | €5,32 | 665,91K |
| 2026-06-02 | €5,50 | -%2,07 | €5,60 | €5,75 | €5,40 | 1,13M |
| 2026-06-01 | €5,61 | -%0,39 | €5,81 | €5,86 | €5,46 | 1,52M |
| 2026-05-29 | €5,63 | +%4,41 | €5,45 | €5,71 | €5,43 | 2,06M |
| 2026-05-28 | €5,40 | +%1,47 | €5,29 | €5,42 | €5,18 | 1,13M |