Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.852 | 5.150 | 4.807 | 4.933 | 4.933 | 118,124 |
| 2026-05-05 | 5.189 | 5.248 | 4.710 | 4.790 | 4.790 | 182,364 |
| 2026-05-01 | 4.904 | 4.904 | 4.904 | 4.904 | 4.904 | 0 |
| 2026-04-30 | 4.889 | 4.943 | 4.766 | 4.904 | 4.904 | 67,715 |
| 2026-04-29 | 4.960 | 5.046 | 4.786 | 4.904 | 4.904 | 179,441 |
| 2026-04-28 | 4.912 | 4.933 | 4.738 | 4.897 | 4.897 | 59,456 |
| 2026-04-27 | 4.817 | 5.054 | 4.734 | 4.924 | 4.924 | 104,666 |
| 2026-04-24 | 4.902 | 4.902 | 4.538 | 4.772 | 4.772 | 198,772 |
| 2026-04-23 | 5.195 | 5.288 | 4.845 | 4.914 | 4.914 | 74,947 |
| 2026-04-22 | 5.277 | 5.346 | 5.064 | 5.150 | 5.150 | 1,045,644 |
| 2026-04-21 | 5.101 | 5.278 | 4.935 | 5.246 | 5.246 | 439,032 |
| 2026-04-20 | 5.002 | 5.002 | 4.800 | 4.958 | 4.958 | 79,491 |
| 2026-04-17 | 4.732 | 5.188 | 4.732 | 5.044 | 5.044 | 171,883 |
| 2026-04-16 | 4.610 | 4.790 | 4.491 | 4.741 | 4.741 | 589,213 |
| 2026-04-15 | 4.550 | 4.850 | 4.495 | 4.663 | 4.663 | 277,822 |
| 2026-04-14 | 4.209 | 4.558 | 4.191 | 4.370 | 4.370 | 196,770 |
| 2026-04-13 | 3.982 | 4.214 | 3.958 | 4.143 | 4.143 | 279,704 |
| 2026-04-10 | 3.958 | 4.157 | 3.951 | 4.028 | 4.028 | 1,233,450 |
| 2026-04-09 | 4.016 | 4.067 | 3.845 | 3.899 | 3.899 | 118,049 |
| 2026-04-08 | 4.067 | 4.190 | 3.990 | 3.990 | 3.990 | 108,970 |
| 2026-04-07 | 3.901 | 4.194 | 3.869 | 4.071 | 4.071 | 179,940 |
| 2026-04-02 | 3.861 | 4.024 | 3.796 | 3.869 | 3.869 | 154,829 |
| 2026-04-01 | 3.915 | 3.990 | 3.770 | 3.931 | 3.931 | 85,772 |
| 2026-03-31 | 3.902 | 4.068 | 3.733 | 3.997 | 3.997 | 668,923 |
| 2026-03-30 | 3.760 | 4.021 | 3.650 | 3.905 | 3.905 | 298,666 |
| 2026-03-27 | 3.901 | 3.963 | 3.761 | 3.834 | 3.834 | 382,739 |
| 2026-03-26 | 4.029 | 4.068 | 3.815 | 3.849 | 3.849 | 199,723 |
| 2026-03-25 | 3.912 | 4.185 | 3.912 | 4.044 | 4.044 | 104,118 |
| 2026-03-24 | 4.012 | 4.012 | 3.849 | 3.875 | 3.875 | 69,050 |
| 2026-03-23 | 3.810 | 4.088 | 3.660 | 3.915 | 3.915 | 199,583 |
| 2026-03-20 | 3.981 | 4.150 | 3.766 | 3.866 | 3.866 | 260,683 |
| 2026-03-19 | 4.000 | 4.110 | 3.930 | 4.028 | 4.028 | 195,833 |
| 2026-03-18 | 4.180 | 4.180 | 3.991 | 4.014 | 4.014 | 164,101 |
| 2026-03-17 | 4.080 | 4.159 | 3.956 | 4.067 | 4.067 | 121,445 |
| 2026-03-16 | 4.078 | 4.231 | 4.009 | 4.173 | 4.173 | 1,001,399 |
| 2026-03-13 | 4.118 | 4.175 | 3.991 | 4.009 | 4.009 | 1,312,192 |
| 2026-03-12 | 4.075 | 4.194 | 3.938 | 4.146 | 4.146 | 149,129 |
| 2026-03-11 | 4.016 | 4.119 | 3.930 | 4.072 | 4.072 | 183,558 |
| 2026-03-10 | 4.120 | 4.232 | 4.001 | 4.202 | 4.202 | 60,057 |
| 2026-03-09 | 3.862 | 4.213 | 3.755 | 3.835 | 3.835 | 298,961 |
| 2026-03-06 | 4.090 | 4.090 | 3.895 | 3.906 | 3.906 | 81,067 |
| 2026-03-05 | 4.087 | 4.126 | 3.924 | 4.031 | 4.031 | 82,730 |
| 2026-03-04 | 4.021 | 4.089 | 3.961 | 4.042 | 4.042 | 47,641 |
| 2026-03-03 | 4.090 | 4.100 | 3.875 | 3.972 | 3.972 | 1,041,930 |
| 2026-03-02 | 4.101 | 4.197 | 4.020 | 4.143 | 4.143 | 345,762 |
| 2026-02-27 | 4.520 | 4.520 | 4.120 | 4.152 | 4.152 | 943,523 |
| 2026-02-26 | 4.320 | 4.589 | 4.200 | 4.525 | 4.525 | 160,564 |
| 2026-02-25 | 4.170 | 4.348 | 4.123 | 4.247 | 4.247 | 113,466 |
| 2026-02-24 | 4.155 | 4.155 | 3.974 | 3.993 | 3.993 | 201,638 |
| 2026-02-23 | 4.192 | 4.326 | 4.096 | 4.205 | 4.205 | 86,897 |
| 2026-02-20 | 4.200 | 4.300 | 4.092 | 4.125 | 4.125 | 91,602 |
| 2026-02-19 | 4.279 | 4.279 | 4.144 | 4.152 | 4.152 | 99,825 |
| 2026-02-18 | 4.300 | 4.300 | 4.101 | 4.251 | 4.251 | 117,519 |
| 2026-02-17 | 4.318 | 4.349 | 4.185 | 4.245 | 4.245 | 43,311 |
| 2026-02-16 | 4.556 | 4.556 | 4.200 | 4.268 | 4.268 | 136,928 |
| 2026-02-13 | 4.339 | 4.776 | 4.339 | 4.644 | 4.644 | 336,250 |
| 2026-02-12 | 4.192 | 4.246 | 4.100 | 4.108 | 4.108 | 148,232 |
| 2026-02-11 | 4.534 | 4.534 | 4.177 | 4.207 | 4.207 | 189,253 |
| 2026-02-10 | 4.413 | 4.853 | 4.413 | 4.673 | 4.673 | 877,000 |
| 2026-02-09 | 4.101 | 4.328 | 4.009 | 4.258 | 4.258 | 137,170 |
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.