Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.025 | 4.040 | 3.865 | 4.000 | 4.000 | 122,537 |
| 2026-02-05 | 4.130 | 4.263 | 4.001 | 4.062 | 4.062 | 72,559 |
| 2026-02-04 | 4.097 | 4.323 | 3.900 | 4.172 | 4.172 | 701,229 |
| 2026-02-03 | 4.340 | 4.340 | 4.096 | 4.150 | 4.150 | 146,009 |
| 2026-02-02 | 4.339 | 4.339 | 4.170 | 4.235 | 4.235 | 112,459 |
| 2026-01-30 | 4.729 | 4.729 | 4.371 | 4.393 | 4.393 | 116,689 |
| 2026-01-29 | 4.505 | 4.809 | 4.404 | 4.705 | 4.705 | 127,646 |
| 2026-01-28 | 4.419 | 4.594 | 4.291 | 4.382 | 4.382 | 165,529 |
| 2026-01-27 | 4.541 | 4.730 | 4.242 | 4.308 | 4.308 | 969,738 |
| 2026-01-26 | 4.265 | 4.580 | 4.011 | 4.524 | 4.524 | 343,809 |
| 2026-01-23 | 4.080 | 4.360 | 3.867 | 4.066 | 4.066 | 334,074 |
| 2026-01-22 | 5.310 | 5.669 | 3.988 | 4.205 | 4.205 | 1,095,228 |
| 2026-01-21 | 6.416 | 6.750 | 6.342 | 6.640 | 6.640 | 77,656 |
| 2026-01-20 | 6.334 | 6.442 | 6.114 | 6.257 | 6.257 | 124,505 |
| 2026-01-19 | 6.652 | 6.652 | 6.326 | 6.446 | 6.446 | 63,920 |
| 2026-01-16 | 6.894 | 7.120 | 6.766 | 6.941 | 6.941 | 93,766 |
| 2026-01-15 | 6.300 | 6.860 | 6.300 | 6.851 | 6.851 | 123,871 |
| 2026-01-14 | 6.227 | 6.276 | 6.068 | 6.276 | 6.276 | 38,079 |
| 2026-01-13 | 6.260 | 6.444 | 6.164 | 6.316 | 6.316 | 92,242 |
| 2026-01-12 | 6.100 | 6.340 | 6.080 | 6.176 | 6.176 | 101,495 |
| 2026-01-09 | 6.112 | 6.220 | 6.010 | 6.123 | 6.123 | 38,890 |
| 2026-01-08 | 6.102 | 6.222 | 5.974 | 5.997 | 5.997 | 230,947 |
| 2026-01-07 | 6.149 | 6.236 | 5.976 | 6.080 | 6.080 | 65,960 |
| 2026-01-06 | 6.201 | 6.384 | 6.074 | 6.171 | 6.171 | 20,258 |
| 2026-01-05 | 6.361 | 6.500 | 6.136 | 6.232 | 6.232 | 36,645 |
| 2026-01-02 | 6.449 | 6.518 | 6.301 | 6.301 | 6.301 | 17,030 |
| 2025-12-31 | 6.620 | 6.620 | 6.354 | 6.406 | 6.406 | 17,297 |
| 2025-12-30 | 6.397 | 6.748 | 6.260 | 6.640 | 6.640 | 97,898 |
| 2025-12-29 | 6.272 | 6.470 | 6.142 | 6.410 | 6.410 | 64,491 |
| 2025-12-24 | 6.350 | 6.408 | 6.316 | 6.340 | 6.340 | 2,217 |
| 2025-12-23 | 6.338 | 6.420 | 6.250 | 6.272 | 6.272 | 15,004 |
| 2025-12-22 | 6.371 | 6.478 | 6.240 | 6.361 | 6.361 | 652,624 |
| 2025-12-19 | 6.332 | 6.500 | 6.182 | 6.315 | 6.315 | 46,490 |
| 2025-12-18 | 5.856 | 6.260 | 5.776 | 6.260 | 6.260 | 829,408 |
| 2025-12-17 | 6.121 | 6.134 | 5.827 | 5.846 | 5.846 | 92,508 |
| 2025-12-16 | 6.344 | 6.344 | 6.096 | 6.132 | 6.132 | 35,517 |
| 2025-12-15 | 6.299 | 6.456 | 6.234 | 6.321 | 6.321 | 45,502 |
| 2025-12-12 | 6.313 | 6.662 | 6.288 | 6.383 | 6.383 | 81,467 |
| 2025-12-11 | 6.100 | 6.284 | 6.042 | 6.252 | 6.252 | 626,966 |
| 2025-12-10 | 6.149 | 6.200 | 6.054 | 6.100 | 6.100 | 24,050 |
| 2025-12-09 | 6.100 | 6.220 | 6.030 | 6.087 | 6.087 | 87,262 |
| 2025-12-08 | 6.305 | 6.322 | 6.082 | 6.282 | 6.282 | 20,494 |
| 2025-12-05 | 6.358 | 6.408 | 6.224 | 6.328 | 6.328 | 26,493 |
| 2025-12-04 | 6.555 | 6.654 | 6.258 | 6.283 | 6.283 | 45,124 |
| 2025-12-03 | 6.564 | 6.752 | 6.542 | 6.562 | 6.562 | 9,566 |
| 2025-12-02 | 6.642 | 6.788 | 6.574 | 6.586 | 6.586 | 762,785 |
| 2025-12-01 | 7.012 | 7.012 | 6.552 | 6.677 | 6.677 | 52,535 |
| 2025-11-28 | 6.960 | 7.265 | 6.828 | 7.265 | 7.265 | 569,061 |
| 2025-11-27 | 6.613 | 6.924 | 6.478 | 6.912 | 6.912 | 67,627 |
| 2025-11-26 | 6.804 | 6.962 | 6.524 | 6.627 | 6.627 | 655,283 |
| 2025-11-25 | 7.208 | 7.258 | 6.800 | 6.821 | 6.821 | 52,038 |
| 2025-11-24 | 7.520 | 8.094 | 7.196 | 7.209 | 7.209 | 99,885 |
| 2025-11-21 | 7.370 | 7.618 | 6.400 | 6.996 | 6.996 | 191,479 |
| 2025-11-14 | 6.822 | 6.822 | 6.822 | 6.822 | 6.822 | 0 |
| 2025-11-13 | 6.900 | 7.072 | 6.700 | 6.822 | 6.822 | 51,462 |
| 2025-11-12 | 6.720 | 7.058 | 6.672 | 6.929 | 6.929 | 245,932 |
| 2025-11-11 | 6.229 | 6.668 | 6.159 | 6.560 | 6.560 | 313,101 |
| 2025-11-10 | 6.310 | 6.310 | 5.874 | 6.235 | 6.235 | 333,674 |
| 2025-11-07 | 6.428 | 6.504 | 6.060 | 6.098 | 6.098 | 87,482 |
| 2025-11-06 | 6.619 | 6.702 | 6.276 | 6.326 | 6.326 | 211,911 |
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.