Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.513 | 5.840 | 5.418 | 5.831 | 5.831 | 441,886 |
| 2026-07-29 | 5.368 | 5.648 | 5.292 | 5.600 | 5.600 | 47,098 |
| 2026-07-28 | 5.185 | 5.462 | 5.182 | 5.385 | 5.385 | 827,535 |
| 2026-07-27 | 4.821 | 5.296 | 4.777 | 5.247 | 5.247 | 118,712 |
| 2026-07-24 | 4.792 | 4.909 | 4.481 | 4.811 | 4.811 | 1,306,101 |
| 2026-07-23 | 5.398 | 5.456 | 4.634 | 4.749 | 4.749 | 220,322 |
| 2026-07-22 | 5.378 | 5.536 | 5.250 | 5.481 | 5.481 | 33,539 |
| 2026-07-21 | 5.249 | 5.462 | 5.156 | 5.374 | 5.374 | 86,744 |
| 2026-07-20 | 5.574 | 5.574 | 5.250 | 5.314 | 5.314 | 87,281 |
| 2026-07-17 | 5.694 | 5.768 | 5.422 | 5.462 | 5.462 | 147,701 |
| 2026-07-16 | 5.908 | 5.908 | 5.562 | 5.733 | 5.733 | 31,120 |
| 2026-07-15 | 5.530 | 5.954 | 5.372 | 5.782 | 5.782 | 97,573 |
| 2026-07-14 | 5.696 | 5.802 | 5.336 | 5.466 | 5.466 | 120,724 |
| 2026-07-13 | 6.080 | 6.108 | 5.640 | 5.754 | 5.754 | 98,997 |
| 2026-07-10 | 5.922 | 5.966 | 5.708 | 5.891 | 5.891 | 97,516 |
| 2026-07-09 | 5.961 | 6.174 | 5.788 | 5.934 | 5.934 | 153,878 |
| 2026-07-08 | 5.958 | 5.996 | 5.650 | 5.794 | 5.794 | 68,557 |
| 2026-07-07 | 5.649 | 6.048 | 5.594 | 5.716 | 5.716 | 101,453 |
| 2026-07-06 | 5.450 | 5.720 | 5.372 | 5.625 | 5.625 | 69,500 |
| 2026-07-03 | 5.567 | 5.700 | 5.520 | 5.526 | 5.526 | 62,525 |
| 2026-07-02 | 5.470 | 5.584 | 5.358 | 5.558 | 5.558 | 823,733 |
| 2026-07-01 | 5.425 | 5.446 | 5.236 | 5.419 | 5.419 | 54,605 |
| 2026-06-30 | 5.370 | 5.500 | 5.226 | 5.323 | 5.323 | 92,349 |
| 2026-06-29 | 5.220 | 5.342 | 5.152 | 5.299 | 5.299 | 46,710 |
| 2026-06-26 | 5.098 | 5.202 | 5.026 | 5.185 | 5.185 | 66,208 |
| 2026-06-25 | 5.060 | 5.182 | 4.864 | 5.111 | 5.111 | 91,507 |
| 2026-06-24 | 5.241 | 5.306 | 4.984 | 5.042 | 5.042 | 47,704 |
| 2026-06-23 | 5.150 | 5.360 | 5.102 | 5.246 | 5.246 | 61,421 |
| 2026-06-22 | 5.179 | 5.380 | 5.162 | 5.236 | 5.236 | 43,366 |
| 2026-06-19 | 5.150 | 5.350 | 5.100 | 5.323 | 5.323 | 107,769 |
| 2026-06-18 | 5.054 | 5.178 | 4.754 | 5.161 | 5.161 | 140,765 |
| 2026-06-17 | 4.980 | 5.158 | 4.900 | 5.064 | 5.064 | 66,393 |
| 2026-06-16 | 5.048 | 5.190 | 4.890 | 4.907 | 4.907 | 142,039 |
| 2026-06-15 | 4.941 | 5.050 | 4.870 | 5.022 | 5.022 | 96,468 |
| 2026-06-12 | 4.930 | 5.200 | 4.772 | 4.856 | 4.856 | 96,553 |
| 2026-06-11 | 4.848 | 4.999 | 4.750 | 4.777 | 4.777 | 74,447 |
| 2026-06-10 | 4.990 | 5.084 | 4.820 | 4.877 | 4.877 | 113,949 |
| 2026-06-09 | 5.082 | 5.368 | 4.999 | 5.129 | 5.129 | 117,872 |
| 2026-06-08 | 4.960 | 5.154 | 4.933 | 5.096 | 5.096 | 69,959 |
| 2026-06-05 | 5.161 | 5.220 | 4.996 | 5.017 | 5.017 | 116,923 |
| 2026-06-04 | 5.325 | 5.418 | 5.024 | 5.103 | 5.103 | 176,709 |
| 2026-06-03 | 5.509 | 5.514 | 5.331 | 5.351 | 5.351 | 147,094 |
| 2026-06-02 | 5.520 | 5.714 | 5.406 | 5.634 | 5.634 | 180,745 |
| 2026-06-01 | 5.846 | 5.918 | 5.460 | 5.539 | 5.539 | 171,711 |
| 2026-05-29 | 5.414 | 5.700 | 5.414 | 5.638 | 5.638 | 145,669 |
| 2026-05-28 | 5.282 | 5.416 | 5.182 | 5.353 | 5.353 | 57,130 |
| 2026-05-27 | 5.382 | 5.444 | 5.122 | 5.316 | 5.316 | 214,037 |
| 2026-05-26 | 5.286 | 5.538 | 5.286 | 5.478 | 5.478 | 211,731 |
| 2026-05-22 | 4.557 | 5.500 | 4.557 | 5.392 | 5.392 | 771,033 |
| 2026-05-21 | 4.720 | 4.787 | 3.847 | 4.544 | 4.544 | 748,395 |
| 2026-05-20 | 5.318 | 5.434 | 4.745 | 4.999 | 4.999 | 126,021 |
| 2026-05-19 | 5.390 | 5.686 | 5.100 | 5.303 | 5.303 | 137,363 |
| 2026-05-18 | 5.167 | 5.392 | 5.050 | 5.118 | 5.118 | 90,820 |
| 2026-05-15 | 5.175 | 5.250 | 5.026 | 5.154 | 5.154 | 858,900 |
| 2026-05-14 | 5.179 | 5.430 | 5.136 | 5.271 | 5.271 | 132,255 |
| 2026-05-13 | 5.025 | 5.216 | 4.915 | 5.193 | 5.193 | 144,684 |
| 2026-05-12 | 4.998 | 5.164 | 4.886 | 5.046 | 5.046 | 63,915 |
| 2026-05-11 | 4.930 | 5.070 | 4.930 | 4.987 | 4.987 | 83,237 |
| 2026-05-08 | 4.895 | 4.942 | 4.791 | 4.830 | 4.830 | 52,665 |
| 2026-05-07 | 5.052 | 5.156 | 4.833 | 4.855 | 4.855 | 87,740 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.