Paris - Delayed Quote
EUR
Ubisoft Entertainment SA (UBI.PA)
4.1040
-0.1210
(-2.86%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1980 | 4.2280 | 4.0520 | 4.1040 | 4.1040 | 741,659 |
|
Oct 29, 2026
|
4.3420 | 4.3780 | 4.1940 | 4.2250 | 4.2250 | 427,142 |
|
Oct 28, 2026
|
4.3760 | 4.4120 | 4.3000 | 4.3610 | 4.3610 | 389,462 |
|
Oct 27, 2026
|
4.3230 | 4.4640 | 4.2250 | 4.3300 | 4.3300 | 627,390 |
|
Oct 26, 2026
|
4.4390 | 4.5510 | 4.2200 | 4.2630 | 4.2630 | 927,974 |
|
Oct 23, 2026
|
4.7050 | 4.7170 | 4.3220 | 4.3220 | 4.3220 | 877,026 |
|
Oct 22, 2026
|
4.8100 | 4.8200 | 4.4050 | 4.6320 | 4.6320 | 1,451,492 |
|
Oct 21, 2026
|
4.8850 | 5.0640 | 4.7960 | 4.9660 | 4.9660 | 447,618 |
|
Oct 20, 2026
|
5.0040 | 5.0040 | 4.7700 | 4.8830 | 4.8830 | 568,238 |
|
Oct 19, 2026
|
5.0180 | 5.1000 | 4.9120 | 4.9860 | 4.9860 | 509,256 |
|
Oct 16, 2026
|
5.0460 | 5.1080 | 4.9200 | 5.0180 | 5.0180 | 483,250 |
|
Oct 15, 2026
|
5.0060 | 5.0600 | 4.8950 | 5.0160 | 5.0160 | 415,131 |
|
Oct 14, 2026
|
5.0600 | 5.1460 | 4.9500 | 5.0060 | 5.0060 | 398,064 |
|
Oct 13, 2026
|
4.9620 | 5.0600 | 4.9250 | 5.0600 | 5.0600 | 462,380 |
|
Oct 12, 2026
|
5.0420 | 5.0600 | 4.9210 | 4.9630 | 4.9630 | 301,942 |
|
Oct 9, 2026
|
5.0800 | 5.1560 | 5.0140 | 5.0160 | 5.0160 | 490,394 |
|
Oct 8, 2026
|
5.0000 | 5.0340 | 4.9200 | 5.0000 | 5.0000 | 326,986 |
|
Oct 7, 2026
|
5.1000 | 5.1360 | 4.9000 | 5.0320 | 5.0320 | 465,856 |
|
Oct 6, 2026
|
5.1000 | 5.2720 | 5.0540 | 5.1260 | 5.1260 | 493,219 |
|
Oct 5, 2026
|
4.8910 | 5.0800 | 4.8200 | 5.0700 | 5.0700 | 479,321 |
|
Oct 2, 2026
|
5.1600 | 5.2280 | 4.9700 | 4.9780 | 4.9780 | 842,273 |
|
Oct 1, 2026
|
5.2500 | 5.3660 | 5.0820 | 5.1460 | 5.1460 | 542,424 |
|
Sep 30, 2026
|
5.3940 | 5.4500 | 5.2180 | 5.2860 | 5.2860 | 512,879 |
|
Sep 29, 2026
|
5.2460 | 5.4580 | 5.2440 | 5.3460 | 5.3460 | 498,984 |
|
Sep 28, 2026
|
5.3560 | 5.3800 | 5.1740 | 5.2340 | 5.2340 | 505,736 |
|
Sep 25, 2026
|
5.4000 | 5.4000 | 5.2200 | 5.3380 | 5.3380 | 399,881 |
|
Sep 24, 2026
|
5.4000 | 5.4260 | 5.3240 | 5.4000 | 5.4000 | 327,822 |
|
Sep 23, 2026
|
5.4180 | 5.4600 | 5.3240 | 5.4320 | 5.4320 | 338,894 |
|
Sep 22, 2026
|
5.3380 | 5.5800 | 5.2940 | 5.4120 | 5.4120 | 686,932 |
|
Sep 21, 2026
|
5.3660 | 5.4620 | 5.2780 | 5.3180 | 5.3180 | 431,227 |
|
Sep 18, 2026
|
5.4500 | 5.5500 | 5.2320 | 5.3080 | 5.3080 | 694,862 |
|
Sep 17, 2026
|
5.6580 | 5.8100 | 5.4120 | 5.4500 | 5.4500 | 794,148 |
|
Sep 16, 2026
|
5.4280 | 5.6780 | 5.3900 | 5.6340 | 5.6340 | 551,100 |
|
Sep 15, 2026
|
5.3200 | 5.7000 | 5.2500 | 5.5340 | 5.5340 | 1,872,106 |
|
Sep 14, 2026
|
5.1280 | 5.3200 | 5.0640 | 5.3200 | 5.3200 | 820,945 |
|
Sep 11, 2026
|
4.8540 | 5.2200 | 4.8530 | 5.2200 | 5.2200 | 741,198 |
|
Sep 10, 2026
|
4.9030 | 4.9280 | 4.8100 | 4.8750 | 4.8750 | 758,855 |
|
Sep 9, 2026
|
4.8210 | 4.9500 | 4.8200 | 4.8790 | 4.8790 | 420,862 |
|
Sep 8, 2026
|
4.8000 | 4.9840 | 4.7980 | 4.8950 | 4.8950 | 461,384 |
|
Sep 7, 2026
|
4.8260 | 4.9190 | 4.7610 | 4.8820 | 4.8820 | 451,056 |
|
Sep 4, 2026
|
5.0620 | 5.0820 | 4.8220 | 4.8550 | 4.8550 | 846,120 |
|
Sep 3, 2026
|
5.0160 | 5.1320 | 5.0100 | 5.0320 | 5.0320 | 335,454 |
|
Sep 2, 2026
|
5.0700 | 5.1060 | 4.9450 | 5.0740 | 5.0740 | 362,128 |
|
Sep 1, 2026
|
5.0680 | 5.1200 | 4.9420 | 5.1080 | 5.1080 | 586,448 |
|
Aug 31, 2026
|
5.2500 | 5.2700 | 5.0340 | 5.0540 | 5.0540 | 951,417 |
|
Aug 28, 2026
|
5.3780 | 5.3920 | 5.2520 | 5.2960 | 5.2960 | 328,030 |
|
Aug 27, 2026
|
5.2900 | 5.4200 | 5.2020 | 5.3780 | 5.3780 | 415,256 |
|
Aug 26, 2026
|
5.5700 | 5.6100 | 5.3000 | 5.3000 | 5.3000 | 588,525 |
|
Aug 25, 2026
|
5.4500 | 5.5900 | 5.3780 | 5.5500 | 5.5500 | 586,532 |
|
Aug 24, 2026
|
5.3220 | 5.4260 | 5.2600 | 5.4120 | 5.4120 | 505,775 |
|
Aug 21, 2026
|
5.3860 | 5.3860 | 5.2000 | 5.3820 | 5.3820 | 545,974 |
|
Aug 20, 2026
|
5.5300 | 5.5320 | 5.3100 | 5.3100 | 5.3100 | 441,208 |
|
Aug 19, 2026
|
5.4800 | 5.5520 | 5.3700 | 5.5520 | 5.5520 | 296,502 |
|
Aug 18, 2026
|
5.3700 | 5.5600 | 5.3460 | 5.5020 | 5.5020 | 601,079 |
|
Aug 17, 2026
|
5.4300 | 5.6420 | 5.3280 | 5.4180 | 5.4180 | 557,142 |
|
Aug 14, 2026
|
5.2260 | 5.4500 | 5.1620 | 5.4500 | 5.4500 | 791,052 |
|
Aug 13, 2026
|
5.2720 | 5.4100 | 5.1600 | 5.1600 | 5.1600 | 584,893 |
|
Aug 12, 2026
|
5.3460 | 5.3460 | 5.1800 | 5.2080 | 5.2080 | 379,294 |
|
Aug 11, 2026
|
5.2060 | 5.3900 | 5.2000 | 5.3560 | 5.3560 | 329,544 |
|
Aug 10, 2026
|
5.3900 | 5.4460 | 5.2320 | 5.2440 | 5.2440 | 566,587 |
|
Aug 7, 2026
|
5.1720 | 5.4060 | 5.1260 | 5.3780 | 5.3780 | 894,925 |
|
Aug 6, 2026
|
5.2500 | 5.3120 | 5.0460 | 5.1500 | 5.1500 | 863,005 |
|
Aug 5, 2026
|
5.5700 | 5.5700 | 5.2220 | 5.2400 | 5.2400 | 1,221,054 |
|
Aug 4, 2026
|
5.5840 | 5.6400 | 5.4220 | 5.5860 | 5.5860 | 615,350 |
|
Aug 3, 2026
|
5.7380 | 5.7780 | 5.5460 | 5.5960 | 5.5960 | 724,787 |
|
Jul 31, 2026
|
5.8940 | 5.9740 | 5.6700 | 5.6920 | 5.6920 | 792,290 |
|
Jul 30, 2026
|
5.5980 | 5.8480 | 5.5000 | 5.8420 | 5.8420 | 711,936 |
|
Jul 29, 2026
|
5.4300 | 5.6560 | 5.4180 | 5.5860 | 5.5860 | 786,508 |
|
Jul 28, 2026
|
5.2000 | 5.4740 | 5.1800 | 5.4740 | 5.4740 | 1,030,944 |
|
Jul 27, 2026
|
4.8200 | 5.2980 | 4.7610 | 5.2460 | 5.2460 | 1,344,258 |
|
Jul 24, 2026
|
4.7770 | 4.9100 | 4.4780 | 4.8250 | 4.8250 | 2,069,337 |
|
Jul 23, 2026
|
5.3980 | 5.4660 | 4.6250 | 4.7250 | 4.7250 | 1,979,492 |
|
Jul 22, 2026
|
5.3600 | 5.5440 | 5.2280 | 5.5060 | 5.5060 | 713,293 |
|
Jul 21, 2026
|
5.2880 | 5.4660 | 5.1780 | 5.3960 | 5.3960 | 644,833 |
|
Jul 20, 2026
|
5.5500 | 5.5600 | 5.2200 | 5.2940 | 5.2940 | 827,992 |
|
Jul 17, 2026
|
5.6980 | 5.7640 | 5.4160 | 5.5060 | 5.5060 | 699,850 |
|
Jul 16, 2026
|
5.8780 | 5.9240 | 5.5740 | 5.7500 | 5.7500 | 819,536 |
|
Jul 15, 2026
|
5.5300 | 5.9600 | 5.3840 | 5.7320 | 5.7320 | 1,505,034 |
|
Jul 14, 2026
|
5.7220 | 5.8020 | 5.3540 | 5.4620 | 5.4620 | 1,458,117 |
|
Jul 13, 2026
|
6.0600 | 6.1100 | 5.6400 | 5.8740 | 5.8740 | 1,510,512 |
|
Jul 10, 2026
|
5.9020 | 5.9760 | 5.7060 | 5.8900 | 5.8900 | 850,892 |
|
Jul 9, 2026
|
5.9420 | 6.1800 | 5.8020 | 5.8720 | 5.8720 | 990,034 |
|
Jul 8, 2026
|
5.9900 | 5.9960 | 5.6400 | 5.8500 | 5.8500 | 1,033,828 |
|
Jul 7, 2026
|
5.7000 | 6.0500 | 5.6000 | 6.0160 | 6.0160 | 1,402,734 |
|
Jul 6, 2026
|
5.5000 | 5.7280 | 5.3700 | 5.6800 | 5.6800 | 795,023 |
|
Jul 3, 2026
|
5.6000 | 5.7000 | 5.5120 | 5.5200 | 5.5200 | 570,287 |
|
Jul 2, 2026
|
5.4720 | 5.5860 | 5.3640 | 5.5800 | 5.5800 | 747,356 |
|
Jul 1, 2026
|
5.3020 | 5.4500 | 5.2340 | 5.4500 | 5.4500 | 556,966 |
|
Jun 30, 2026
|
5.3760 | 5.4600 | 5.2240 | 5.3760 | 5.3760 | 770,299 |
|
Jun 29, 2026
|
5.2100 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 724,180 |
|
Jun 26, 2026
|
5.0860 | 5.2120 | 5.0200 | 5.1980 | 5.1980 | 842,711 |
|
Jun 25, 2026
|
5.0000 | 5.1900 | 4.8700 | 5.0880 | 5.0880 | 1,015,145 |
|
Jun 24, 2026
|
5.2700 | 5.3200 | 4.9840 | 4.9840 | 4.9840 | 715,246 |
|
Jun 23, 2026
|
5.1500 | 5.3620 | 5.0800 | 5.2760 | 5.2760 | 713,040 |
|
Jun 22, 2026
|
5.2760 | 5.3060 | 5.1560 | 5.1560 | 5.1560 | 554,796 |
|
Jun 19, 2026
|
5.1000 | 5.3600 | 5.1000 | 5.2600 | 5.2600 | 1,273,242 |
|
Jun 18, 2026
|
4.9740 | 5.1760 | 4.7500 | 5.0700 | 5.0700 | 1,322,764 |
|
Jun 17, 2026
|
4.9110 | 5.1680 | 4.9030 | 5.0520 | 5.0520 | 1,247,970 |
|
Jun 16, 2026
|
4.9900 | 5.1880 | 4.8770 | 4.8770 | 4.8770 | 1,367,868 |
|
Jun 15, 2026
|
4.9600 | 5.0540 | 4.8600 | 4.9220 | 4.9220 | 1,165,975 |
|
Jun 12, 2026
|
4.8590 | 4.9100 | 4.7810 | 4.8170 | 4.8170 | 651,757 |
|
Jun 11, 2026
|
4.8290 | 5.0020 | 4.7330 | 4.7720 | 4.7720 | 717,787 |
|
Jun 10, 2026
|
4.9600 | 4.9900 | 4.8160 | 4.8280 | 4.8280 | 784,228 |
|
Jun 9, 2026
|
5.1160 | 5.2420 | 4.9590 | 4.9590 | 4.9590 | 870,990 |
|
Jun 8, 2026
|
4.9590 | 5.1700 | 4.9200 | 5.1580 | 5.1580 | 1,084,776 |
|
Jun 5, 2026
|
5.1400 | 5.2320 | 5.0000 | 5.0240 | 5.0240 | 912,678 |
|
Jun 4, 2026
|
5.3000 | 5.3160 | 5.0220 | 5.1380 | 5.1380 | 1,108,790 |
|
Jun 3, 2026
|
5.5000 | 5.5080 | 5.3160 | 5.3220 | 5.3220 | 665,913 |
|
Jun 2, 2026
|
5.6000 | 5.7500 | 5.4040 | 5.4960 | 5.4960 | 1,132,570 |
|
Jun 1, 2026
|
5.8080 | 5.8620 | 5.4560 | 5.6120 | 5.6120 | 1,522,419 |
|
May 29, 2026
|
5.4460 | 5.7060 | 5.4280 | 5.6340 | 5.6340 | 2,064,131 |
|
May 28, 2026
|
5.2920 | 5.4160 | 5.1800 | 5.3960 | 5.3960 | 1,127,356 |
|
May 27, 2026
|
5.3500 | 5.4460 | 5.1220 | 5.3180 | 5.3180 | 2,219,134 |
|
May 26, 2026
|
5.3000 | 5.5380 | 5.2760 | 5.2940 | 5.2940 | 1,845,695 |
|
May 25, 2026
|
5.3000 | 5.4740 | 5.1860 | 5.2760 | 5.2760 | 1,200,816 |
|
May 22, 2026
|
4.6040 | 5.5040 | 4.5570 | 5.2840 | 5.2840 | 5,606,520 |
|
May 21, 2026
|
4.5930 | 4.6780 | 3.8480 | 4.6780 | 4.6780 | 8,616,493 |
|
May 20, 2026
|
5.2500 | 5.4120 | 4.7295 | 4.7870 | 4.7870 | 1,843,240 |
|
May 19, 2026
|
5.4000 | 5.6840 | 5.1000 | 5.1240 | 5.1240 | 1,703,221 |
|
May 18, 2026
|
5.1240 | 5.3980 | 5.0300 | 5.3420 | 5.3420 | 856,553 |
|
May 15, 2026
|
5.1900 | 5.2680 | 5.0240 | 5.1800 | 5.1800 | 1,004,619 |
|
May 14, 2026
|
5.1620 | 5.4280 | 5.1380 | 5.2440 | 5.2440 | 1,736,235 |
|
May 13, 2026
|
5.0040 | 5.2400 | 4.9170 | 5.0600 | 5.0600 | 1,451,886 |
|
May 12, 2026
|
4.9190 | 5.1680 | 4.8850 | 4.9640 | 4.9640 | 1,210,394 |
|
May 11, 2026
|
4.9400 | 5.0800 | 4.9290 | 4.9970 | 4.9970 | 979,577 |
|
May 8, 2026
|
4.8410 | 4.9530 | 4.8150 | 4.8820 | 4.8820 | 766,809 |
|
May 7, 2026
|
5.0420 | 5.0940 | 4.8250 | 4.8950 | 4.8950 | 918,223 |
|
May 6, 2026
|
4.8710 | 5.1520 | 4.8360 | 4.9240 | 4.9240 | 1,456,686 |
|
May 5, 2026
|
5.1760 | 5.2460 | 4.7050 | 4.8500 | 4.8500 | 1,978,465 |
|
May 4, 2026
|
5.0500 | 5.3980 | 5.0500 | 5.1460 | 5.1460 | 1,217,611 |
|
Apr 30, 2026
|
4.8500 | 4.9500 | 4.7850 | 4.9420 | 4.9420 | 851,506 |
|
Apr 29, 2026
|
4.9670 | 4.9870 | 4.7800 | 4.8920 | 4.8920 | 784,433 |
|
Apr 28, 2026
|
4.8570 | 4.9500 | 4.7310 | 4.9190 | 4.9190 | 1,100,054 |
|
Apr 27, 2026
|
4.8140 | 5.0540 | 4.7420 | 4.9700 | 4.9700 | 1,335,660 |
|
Apr 24, 2026
|
4.8110 | 4.8860 | 4.5260 | 4.7360 | 4.7360 | 1,225,071 |
|
Apr 23, 2026
|
5.1700 | 5.2060 | 4.8450 | 4.8960 | 4.8960 | 986,500 |
|
Apr 22, 2026
|
5.1980 | 5.3500 | 5.0500 | 5.1300 | 5.1300 | 1,314,265 |
|
Apr 21, 2026
|
5.0600 | 5.2760 | 4.9530 | 5.2200 | 5.2200 | 1,254,921 |
|
Apr 20, 2026
|
4.9880 | 5.0120 | 4.8000 | 5.0120 | 5.0120 | 1,135,448 |
|
Apr 17, 2026
|
4.7460 | 5.2000 | 4.7290 | 5.0700 | 5.0700 | 1,897,585 |
|
Apr 16, 2026
|
4.6100 | 4.7950 | 4.4800 | 4.7450 | 4.7450 | 1,328,040 |
|
Apr 15, 2026
|
4.5500 | 4.8500 | 4.4980 | 4.6140 | 4.6140 | 2,321,271 |
|
Apr 14, 2026
|
4.2490 | 4.5700 | 4.2100 | 4.5490 | 4.5490 | 2,158,796 |
|
Apr 13, 2026
|
3.9840 | 4.2170 | 3.9660 | 4.1900 | 4.1900 | 1,274,493 |
|
Apr 10, 2026
|
3.9580 | 4.1580 | 3.9580 | 4.0000 | 4.0000 | 1,604,810 |
|
Apr 9, 2026
|
3.9800 | 4.0200 | 3.8390 | 3.9450 | 3.9450 | 1,593,025 |
|
Apr 8, 2026
|
4.0980 | 4.1900 | 3.9880 | 4.0000 | 4.0000 | 1,855,609 |
|
Apr 7, 2026
|
3.9000 | 4.1910 | 3.8650 | 3.8680 | 3.8680 | 2,183,891 |
|
Apr 2, 2026
|
3.8500 | 3.9400 | 3.7930 | 3.8400 | 3.8400 | 1,262,958 |
|
Apr 1, 2026
|
3.9300 | 3.9860 | 3.8530 | 3.8820 | 3.8820 | 1,492,734 |
|
Mar 31, 2026
|
3.9100 | 4.0670 | 3.8060 | 3.8350 | 3.8350 | 1,981,327 |
|
Mar 30, 2026
|
3.7500 | 4.0250 | 3.7150 | 3.9740 | 3.9740 | 1,357,523 |
|
Mar 27, 2026
|
3.9400 | 3.9500 | 3.7620 | 3.7940 | 3.7940 | 1,317,812 |
|
Mar 26, 2026
|
4.0250 | 4.0680 | 3.8180 | 3.8250 | 3.8250 | 1,590,333 |
|
Mar 25, 2026
|
3.9320 | 4.1880 | 3.9120 | 4.0230 | 4.0230 | 1,708,505 |
|
Mar 24, 2026
|
4.0040 | 4.0040 | 3.8410 | 3.8620 | 3.8620 | 1,525,945 |
|
Mar 23, 2026
|
3.7330 | 4.0850 | 3.7020 | 4.0220 | 4.0220 | 1,548,559 |
|
Mar 20, 2026
|
3.9800 | 4.0340 | 3.7610 | 3.8260 | 3.8260 | 2,355,073 |
|
Mar 19, 2026
|
3.9800 | 4.1070 | 3.9310 | 3.9900 | 3.9900 | 1,182,998 |
|
Mar 18, 2026
|
4.1700 | 4.1700 | 3.9910 | 4.0290 | 4.0290 | 1,327,852 |
|
Mar 17, 2026
|
4.0620 | 4.1700 | 3.9540 | 4.1700 | 4.1700 | 1,317,009 |
|
Mar 16, 2026
|
4.0500 | 4.2400 | 4.0380 | 4.0590 | 4.0590 | 1,311,805 |
|
Mar 13, 2026
|
4.1390 | 4.1470 | 3.9860 | 4.0050 | 4.0050 | 993,875 |
|
Mar 12, 2026
|
4.0200 | 4.1950 | 3.9730 | 4.1880 | 4.1880 | 1,146,951 |
|
Mar 11, 2026
|
3.9780 | 4.0870 | 3.9710 | 4.0850 | 4.0850 | 1,576,565 |
|
Mar 10, 2026
|
4.1600 | 4.2330 | 3.9700 | 3.9700 | 3.9700 | 1,289,013 |
|
Mar 9, 2026
|
3.8000 | 4.2170 | 3.7550 | 4.2000 | 4.2000 | 2,159,371 |
|
Mar 6, 2026
|
4.0380 | 4.0670 | 3.8660 | 3.8660 | 3.8660 | 1,133,646 |
|
Mar 5, 2026
|
4.0160 | 4.1300 | 3.9530 | 4.0050 | 4.0050 | 1,026,232 |
|
Mar 4, 2026
|
4.0200 | 4.0880 | 3.9570 | 4.0570 | 4.0570 | 1,006,601 |
|
Mar 3, 2026
|
4.0650 | 4.1160 | 3.8720 | 3.9220 | 3.9220 | 1,702,855 |
|
Mar 2, 2026
|
4.0890 | 4.1980 | 3.9950 | 4.0500 | 4.0500 | 1,736,513 |
|
Feb 27, 2026
|
4.5100 | 4.5100 | 4.1130 | 4.1640 | 4.1640 | 1,932,797 |
|
Feb 26, 2026
|
4.2600 | 4.5890 | 4.2010 | 4.5010 | 4.5010 | 1,835,720 |
|
Feb 25, 2026
|
4.1630 | 4.3490 | 4.1230 | 4.2420 | 4.2420 | 1,557,569 |
|
Feb 24, 2026
|
4.1060 | 4.1550 | 3.9760 | 4.1290 | 4.1290 | 1,765,431 |
|
Feb 23, 2026
|
4.1350 | 4.3310 | 4.0870 | 4.1440 | 4.1440 | 1,209,987 |
|
Feb 20, 2026
|
4.2000 | 4.2670 | 4.0880 | 4.1000 | 4.1000 | 1,103,055 |
|
Feb 19, 2026
|
4.2570 | 4.2790 | 4.1440 | 4.1500 | 4.1500 | 911,895 |
|
Feb 18, 2026
|
4.2810 | 4.3000 | 4.1520 | 4.2690 | 4.2690 | 945,906 |
|
Feb 17, 2026
|
4.2480 | 4.3410 | 4.1900 | 4.2480 | 4.2480 | 889,503 |
|
Feb 16, 2026
|
4.5100 | 4.5600 | 4.1970 | 4.2040 | 4.2040 | 2,347,177 |
|
Feb 13, 2026
|
4.4000 | 4.7830 | 4.3400 | 4.6220 | 4.6220 | 3,367,216 |
|
Feb 12, 2026
|
4.1890 | 4.2260 | 4.1000 | 4.1130 | 4.1130 | 1,555,270 |
|
Feb 11, 2026
|
4.5190 | 4.5440 | 4.1710 | 4.1710 | 4.1710 | 1,714,017 |
|
Feb 10, 2026
|
4.4500 | 4.8550 | 4.4200 | 4.6610 | 4.6610 | 2,734,960 |
|
Feb 9, 2026
|
4.0980 | 4.3320 | 4.0800 | 4.2960 | 4.2960 | 1,798,542 |
|
Feb 6, 2026
|
3.9970 | 4.0400 | 3.8650 | 4.0360 | 4.0360 | 1,735,060 |
|
Feb 5, 2026
|
4.1580 | 4.2630 | 4.0000 | 4.0670 | 4.0670 | 1,308,532 |
|
Feb 4, 2026
|
4.0490 | 4.3290 | 3.8940 | 4.1430 | 4.1430 | 2,280,384 |
|
Feb 3, 2026
|
4.3290 | 4.3400 | 4.0920 | 4.0920 | 4.0920 | 1,528,539 |
|
Feb 2, 2026
|
4.3270 | 4.3380 | 4.1730 | 4.2710 | 4.2710 | 2,368,284 |
|
Jan 30, 2026
|
4.7240 | 4.7340 | 4.3710 | 4.3710 | 4.3710 | 3,078,392 |
|
Jan 29, 2026
|
4.4860 | 4.8200 | 4.4270 | 4.7070 | 4.7070 | 2,040,280 |
|
Jan 28, 2026
|
4.3150 | 4.5980 | 4.2810 | 4.4200 | 4.4200 | 2,573,490 |
|
Jan 27, 2026
|
4.4300 | 4.7300 | 4.2420 | 4.2770 | 4.2770 | 3,529,256 |
|
Jan 26, 2026
|
4.1190 | 4.5710 | 4.0120 | 4.4500 | 4.4500 | 3,995,129 |
|
Jan 23, 2026
|
4.0000 | 4.3900 | 3.8610 | 4.0590 | 4.0590 | 4,836,430 |
|
Jan 22, 2026
|
5.2600 | 5.3380 | 3.9880 | 3.9880 | 3.9880 | 10,544,639 |
|
Jan 21, 2026
|
6.4200 | 6.7540 | 6.3100 | 6.6280 | 6.6280 | 691,920 |
|
Jan 20, 2026
|
6.2980 | 6.4440 | 6.1080 | 6.3940 | 6.3940 | 597,934 |
|
Jan 19, 2026
|
6.5460 | 6.7280 | 6.3240 | 6.3860 | 6.3860 | 821,331 |
|
Jan 16, 2026
|
6.8680 | 7.1220 | 6.7400 | 6.8900 | 6.8900 | 1,109,155 |
|
Jan 15, 2026
|
6.3200 | 6.8700 | 6.3040 | 6.7920 | 6.7920 | 1,473,269 |
|
Jan 14, 2026
|
6.1760 | 6.2980 | 6.0640 | 6.2560 | 6.2560 | 460,066 |
|
Jan 13, 2026
|
6.1980 | 6.4480 | 6.1800 | 6.1880 | 6.1880 | 585,690 |
|
Jan 12, 2026
|
6.1000 | 6.3640 | 6.1000 | 6.1860 | 6.1860 | 618,985 |
|
Jan 9, 2026
|
6.1000 | 6.2200 | 6.0160 | 6.0740 | 6.0740 | 592,739 |
|
Jan 8, 2026
|
6.1000 | 6.1800 | 5.9840 | 5.9860 | 5.9860 | 476,287 |
|
Jan 7, 2026
|
6.1920 | 6.1920 | 5.9760 | 6.1020 | 6.1020 | 587,079 |
|
Jan 6, 2026
|
6.2860 | 6.3500 | 6.0740 | 6.2200 | 6.2200 | 423,892 |
|
Jan 5, 2026
|
6.4000 | 6.4860 | 6.1360 | 6.3360 | 6.3360 | 511,922 |
|
Jan 2, 2026
|
6.4660 | 6.5260 | 6.2820 | 6.3460 | 6.3460 | 387,443 |
|
Dec 31, 2025
|
6.6200 | 6.6200 | 6.3400 | 6.4420 | 6.4420 | 324,496 |
|
Dec 30, 2025
|
6.4000 | 6.7600 | 6.3700 | 6.6980 | 6.6980 | 694,462 |
|
Dec 29, 2025
|
6.3060 | 6.4620 | 6.1000 | 6.3940 | 6.3940 | 616,368 |
|
Dec 24, 2025
|
6.3440 | 6.4140 | 6.3000 | 6.4140 | 6.4140 | 88,094 |
|
Dec 23, 2025
|
6.3480 | 6.3700 | 6.2500 | 6.3220 | 6.3220 | 377,963 |
|
Dec 22, 2025
|
6.3620 | 6.5400 | 6.2380 | 6.3260 | 6.3260 | 440,587 |
|
Dec 19, 2025
|
6.2600 | 6.5000 | 6.1640 | 6.3820 | 6.3820 | 1,039,430 |
|
Dec 18, 2025
|
5.8600 | 6.2700 | 5.7560 | 6.2700 | 6.2700 | 667,623 |
|
Dec 17, 2025
|
6.1000 | 6.1400 | 5.8180 | 5.8560 | 5.8560 | 717,326 |
|
Dec 16, 2025
|
6.2840 | 6.3700 | 6.0960 | 6.0960 | 6.0960 | 370,567 |
|
Dec 15, 2025
|
6.3500 | 6.4760 | 6.2240 | 6.2780 | 6.2780 | 401,489 |
|
Dec 12, 2025
|
6.3000 | 6.6800 | 6.2920 | 6.3420 | 6.3420 | 770,449 |
|
Dec 11, 2025
|
6.0580 | 6.2920 | 6.0400 | 6.2740 | 6.2740 | 414,283 |
|
Dec 10, 2025
|
6.0800 | 6.2000 | 6.0500 | 6.0800 | 6.0800 | 340,980 |
|
Dec 9, 2025
|
6.1000 | 6.2080 | 6.0300 | 6.0500 | 6.0500 | 532,636 |
|
Dec 8, 2025
|
6.2800 | 6.3400 | 6.0800 | 6.0920 | 6.0920 | 703,780 |
|
Dec 5, 2025
|
6.3200 | 6.4360 | 6.2220 | 6.3160 | 6.3160 | 514,476 |
|
Dec 4, 2025
|
6.5600 | 6.6120 | 6.2580 | 6.2840 | 6.2840 | 745,890 |
|
Dec 3, 2025
|
6.5540 | 6.7660 | 6.5340 | 6.5340 | 6.5340 | 516,855 |
|
Dec 2, 2025
|
6.6700 | 6.8220 | 6.5700 | 6.6040 | 6.6040 | 463,039 |
|
Dec 1, 2025
|
6.9520 | 7.0260 | 6.5500 | 6.6480 | 6.6480 | 996,622 |
|
Nov 28, 2025
|
6.9360 | 7.2800 | 6.8580 | 7.2400 | 7.2400 | 574,281 |
|
Nov 27, 2025
|
6.6140 | 6.9300 | 6.4780 | 6.9040 | 6.9040 | 830,434 |
|
Nov 26, 2025
|
6.9000 | 6.9960 | 6.5180 | 6.6400 | 6.6400 | 1,084,985 |
|
Nov 25, 2025
|
7.2180 | 7.3000 | 6.8000 | 6.9300 | 6.9300 | 1,129,370 |
|
Nov 24, 2025
|
7.5900 | 8.0940 | 7.1820 | 7.2500 | 7.2500 | 2,014,826 |
|
Nov 21, 2025
|
6.4960 | 7.6280 | 6.3940 | 7.0320 | 7.0320 | 3,068,867 |
|
Nov 20, 2025
|
6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
|
Nov 19, 2025
|
6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
|
Nov 18, 2025
|
6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
|
Nov 17, 2025
|
6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
|
Nov 14, 2025
|
6.7700 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | - |
|
Nov 13, 2025
|
6.8720 | 7.0720 | 6.6780 | 6.7700 | 6.7700 | 906,179 |
|
Nov 12, 2025
|
6.7020 | 7.0700 | 6.6240 | 6.8340 | 6.8340 | 1,435,518 |
|
Nov 11, 2025
|
6.1900 | 6.6700 | 6.1500 | 6.5720 | 6.5720 | 1,155,855 |
|
Nov 10, 2025
|
6.2500 | 6.3000 | 5.8660 | 6.1920 | 6.1920 | 1,509,258 |
|
Nov 7, 2025
|
6.4200 | 6.4860 | 6.0600 | 6.0820 | 6.0820 | 890,655 |
|
Nov 6, 2025
|
6.5040 | 6.7120 | 6.2740 | 6.3640 | 6.3640 | 1,161,547 |
|
Nov 5, 2025
|
6.5940 | 6.6960 | 6.5220 | 6.5220 | 6.5220 | 763,995 |
|
Nov 4, 2025
|
6.9000 | 6.9040 | 6.6360 | 6.6800 | 6.6800 | 1,167,843 |
|
Nov 3, 2025
|
7.7580 | 7.7780 | 6.8140 | 6.9200 | 6.9200 | 1,305,760 |
|
Oct 31, 2025
|
7.8000 | 7.8320 | 7.7300 | 7.7460 | 7.7460 | 252,797 |
|
Oct 30, 2025
|
7.8160 | 7.9220 | 7.7400 | 7.8240 | 7.8240 | 189,531 |
