Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.683 | 6.704 | 6.532 | 6.615 | 6.615 | 52,047 |
| 2025-11-04 | 6.937 | 6.958 | 6.640 | 6.774 | 6.774 | 107,046 |
| 2025-11-03 | 7.723 | 7.880 | 6.827 | 7.031 | 7.031 | 130,439 |
| 2025-10-31 | 7.876 | 7.876 | 7.730 | 7.807 | 7.807 | 21,863 |
| 2025-10-30 | 7.850 | 7.926 | 7.746 | 7.790 | 7.790 | 33,769 |
| 2025-10-29 | 7.907 | 7.980 | 7.790 | 7.796 | 7.796 | 33,078 |
| 2025-10-28 | 7.881 | 8.030 | 7.810 | 7.947 | 7.947 | 53,098 |
| 2025-10-27 | 8.059 | 8.106 | 7.928 | 7.985 | 7.985 | 26,508 |
| 2025-10-24 | 8.104 | 8.214 | 7.986 | 8.010 | 8.010 | 55,751 |
| 2025-10-23 | 8.116 | 8.294 | 8.056 | 8.131 | 8.131 | 9,289 |
| 2025-10-22 | 8.188 | 8.188 | 8.012 | 8.106 | 8.106 | 22,301 |
| 2025-10-21 | 8.100 | 8.222 | 7.958 | 8.138 | 8.138 | 57,445 |
| 2025-10-20 | 8.133 | 8.228 | 7.954 | 8.079 | 8.079 | 48,258 |
| 2025-10-17 | 8.492 | 8.492 | 7.966 | 8.028 | 8.028 | 214,013 |
| 2025-10-16 | 8.820 | 8.820 | 8.520 | 8.521 | 8.521 | 38,228 |
| 2025-10-15 | 9.029 | 9.146 | 8.830 | 8.886 | 8.886 | 19,916 |
| 2025-10-14 | 9.156 | 9.266 | 8.812 | 8.915 | 8.915 | 34,848 |
| 2025-10-13 | 9.115 | 9.306 | 9.066 | 9.116 | 9.116 | 33,190 |
| 2025-10-10 | 9.579 | 9.794 | 9.088 | 9.481 | 9.481 | 46,468 |
| 2025-10-09 | 9.659 | 10.050 | 9.590 | 9.787 | 9.787 | 8,734 |
| 2025-10-08 | 9.781 | 9.878 | 9.540 | 9.654 | 9.654 | 48,345 |
| 2025-10-07 | 9.767 | 9.818 | 9.570 | 9.723 | 9.723 | 82,375 |
| 2025-10-06 | 10.195 | 10.195 | 9.712 | 9.864 | 9.864 | 44,109 |
| 2025-10-03 | 10.055 | 10.270 | 9.840 | 10.192 | 10.192 | 33,109 |
| 2025-10-02 | 10.148 | 10.305 | 10.000 | 10.059 | 10.059 | 16,210 |
| 2025-10-01 | 9.596 | 10.070 | 9.596 | 10.046 | 10.046 | 23,757 |
| 2025-09-30 | 9.990 | 9.990 | 9.520 | 9.613 | 9.613 | 45,921 |
| 2025-09-29 | 9.884 | 10.235 | 9.776 | 9.874 | 9.874 | 40,471 |
| 2025-09-26 | 9.895 | 10.140 | 9.564 | 9.686 | 9.686 | 33,530 |
| 2025-09-25 | 9.721 | 9.928 | 9.686 | 9.841 | 9.841 | 41,282 |
| 2025-09-24 | 10.079 | 10.100 | 9.734 | 9.743 | 9.743 | 49,298 |
| 2025-09-23 | 9.889 | 10.150 | 9.592 | 9.928 | 9.928 | 137,568 |
| 2025-09-22 | 9.040 | 9.822 | 9.036 | 9.593 | 9.593 | 2,984,285 |
| 2025-09-19 | 8.800 | 9.098 | 8.800 | 9.074 | 9.074 | 41,037 |
| 2025-09-18 | 8.299 | 8.818 | 8.236 | 8.756 | 8.756 | 22,143 |
| 2025-09-17 | 8.330 | 8.464 | 8.229 | 8.246 | 8.246 | 21,020 |
| 2025-09-16 | 8.601 | 8.642 | 8.342 | 8.352 | 8.352 | 41,044 |
| 2025-09-15 | 8.500 | 8.770 | 8.500 | 8.623 | 8.623 | 50,701 |
| 2025-09-12 | 8.738 | 8.804 | 8.482 | 8.531 | 8.531 | 33,178 |
| 2025-09-11 | 8.601 | 8.685 | 8.488 | 8.683 | 8.683 | 61,964 |
| 2025-09-10 | 8.560 | 8.758 | 8.540 | 8.549 | 8.549 | 40,621 |
| 2025-09-09 | 8.720 | 8.784 | 8.540 | 8.633 | 8.633 | 36,530 |
| 2025-09-08 | 8.832 | 8.880 | 8.586 | 8.653 | 8.653 | 16,446 |
| 2025-09-05 | 8.779 | 9.020 | 8.762 | 8.836 | 8.836 | 142,999 |
| 2025-09-04 | 8.946 | 8.946 | 8.694 | 8.800 | 8.800 | 17,553 |
| 2025-09-03 | 8.949 | 9.160 | 8.794 | 8.863 | 8.863 | 22,084 |
| 2025-09-02 | 9.130 | 9.178 | 8.810 | 8.888 | 8.888 | 54,187 |
| 2025-09-01 | 9.300 | 9.458 | 9.010 | 9.103 | 9.103 | 35,335 |
| 2025-08-29 | 9.437 | 9.666 | 9.366 | 9.374 | 9.374 | 76,223 |
| 2025-08-28 | 9.099 | 9.760 | 8.906 | 9.466 | 9.466 | 77,079 |
| 2025-08-27 | 9.259 | 9.296 | 8.986 | 9.042 | 9.042 | 28,405 |
| 2025-08-26 | 9.265 | 9.442 | 9.170 | 9.322 | 9.322 | 491,265 |
| 2025-08-22 | 9.150 | 9.600 | 9.110 | 9.478 | 9.478 | 21,524 |
| 2025-08-21 | 9.241 | 9.286 | 9.058 | 9.191 | 9.191 | 43,555 |
| 2025-08-20 | 9.409 | 9.626 | 9.282 | 9.312 | 9.312 | 10,826 |
| 2025-08-19 | 9.158 | 9.746 | 9.070 | 9.634 | 9.634 | 24,885 |
| 2025-08-18 | 9.052 | 9.242 | 8.990 | 9.168 | 9.168 | 34,558 |
| 2025-08-15 | 9.072 | 9.372 | 9.072 | 9.210 | 9.210 | 22,915 |
| 2025-08-14 | 9.132 | 9.266 | 9.120 | 9.142 | 9.142 | 21,315 |
| 2025-08-13 | 9.253 | 9.412 | 9.216 | 9.247 | 9.247 | 19,974 |
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.