Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9.347 | 9.392 | 9.092 | 9.163 | 9.163 | 63,705 |
| 2025-08-11 | 9.102 | 9.458 | 9.102 | 9.392 | 9.392 | 32,690 |
| 2025-08-08 | 8.990 | 9.216 | 8.820 | 9.037 | 9.037 | 5,789 |
| 2025-08-07 | 8.941 | 9.162 | 8.938 | 8.988 | 8.988 | 35,762 |
| 2025-08-06 | 8.848 | 9.048 | 8.848 | 9.027 | 9.027 | 9,509 |
| 2025-08-05 | 8.775 | 8.942 | 8.700 | 8.906 | 8.906 | 9,220 |
| 2025-08-04 | 8.824 | 8.988 | 8.612 | 8.696 | 8.696 | 355,303 |
| 2025-08-01 | 9.224 | 9.300 | 8.700 | 8.736 | 8.736 | 25,914 |
| 2025-07-31 | 9.076 | 9.366 | 9.076 | 9.355 | 9.355 | 19,528 |
| 2025-07-30 | 9.130 | 9.196 | 9.050 | 9.095 | 9.095 | 18,005 |
| 2025-07-29 | 9.342 | 9.342 | 9.094 | 9.170 | 9.170 | 484,433 |
| 2025-07-28 | 9.620 | 9.858 | 9.252 | 9.326 | 9.326 | 23,695 |
| 2025-07-25 | 9.401 | 9.622 | 9.272 | 9.534 | 9.534 | 32,934 |
| 2025-07-24 | 9.673 | 9.832 | 9.368 | 9.431 | 9.431 | 26,337 |
| 2025-07-23 | 8.869 | 9.700 | 8.530 | 9.600 | 9.600 | 113,146 |
| 2025-07-22 | 9.380 | 9.412 | 8.900 | 9.081 | 9.081 | 33,376 |
| 2025-07-21 | 9.493 | 9.590 | 9.164 | 9.294 | 9.294 | 22,302 |
| 2025-07-18 | 9.522 | 9.612 | 9.392 | 9.429 | 9.429 | 15,742 |
| 2025-07-17 | 9.440 | 9.554 | 9.222 | 9.503 | 9.503 | 22,777 |
| 2025-07-16 | 9.267 | 9.424 | 9.100 | 9.388 | 9.388 | 10,272 |
| 2025-07-15 | 9.082 | 9.348 | 9.082 | 9.174 | 9.174 | 27,296 |
| 2025-07-14 | 9.253 | 9.420 | 8.998 | 9.122 | 9.122 | 18,940 |
| 2025-07-11 | 9.462 | 9.654 | 9.360 | 9.362 | 9.362 | 15,828 |
| 2025-07-10 | 9.404 | 9.702 | 9.404 | 9.460 | 9.460 | 38,129 |
| 2025-07-09 | 9.062 | 9.404 | 9.062 | 9.403 | 9.403 | 22,890 |
| 2025-07-08 | 8.880 | 9.280 | 8.856 | 9.048 | 9.048 | 31,842 |
| 2025-07-07 | 8.888 | 9.050 | 8.888 | 8.992 | 8.992 | 18,107 |
| 2025-07-04 | 9.116 | 9.116 | 8.878 | 9.081 | 9.081 | 43,842 |
| 2025-07-03 | 9.384 | 9.384 | 9.088 | 9.124 | 9.124 | 24,317 |
| 2025-07-02 | 9.261 | 9.556 | 9.220 | 9.401 | 9.401 | 17,024 |
| 2025-07-01 | 9.261 | 9.484 | 9.184 | 9.373 | 9.373 | 7,607 |
| 2025-06-30 | 9.392 | 9.593 | 9.190 | 9.258 | 9.258 | 54,554 |
| 2025-06-27 | 9.624 | 9.716 | 9.398 | 9.398 | 9.398 | 12,119 |
| 2025-06-26 | 9.352 | 9.642 | 9.352 | 9.573 | 9.573 | 18,694 |
| 2025-06-25 | 9.390 | 9.458 | 9.156 | 9.280 | 9.280 | 15,224 |
| 2025-06-24 | 9.206 | 9.372 | 9.146 | 9.244 | 9.244 | 30,324 |
| 2025-06-23 | 8.916 | 9.036 | 8.844 | 9.018 | 9.018 | 27,881 |
| 2025-06-20 | 9.023 | 9.210 | 8.988 | 9.095 | 9.095 | 46,923 |
| 2025-06-19 | 9.035 | 9.167 | 8.940 | 9.017 | 9.017 | 32,933 |
| 2025-06-18 | 9.260 | 9.260 | 9.050 | 9.134 | 9.134 | 529,916 |
| 2025-06-17 | 9.197 | 9.430 | 9.154 | 9.359 | 9.359 | 84,244 |
| 2025-06-16 | 9.208 | 9.598 | 9.208 | 9.316 | 9.316 | 59,578 |
| 2025-06-13 | 9.511 | 9.632 | 9.120 | 9.156 | 9.156 | 29,433 |
| 2025-06-12 | 9.583 | 9.696 | 9.420 | 9.634 | 9.634 | 47,869 |
| 2025-06-11 | 9.588 | 9.888 | 9.588 | 9.712 | 9.712 | 101,315 |
| 2025-06-10 | 9.600 | 9.760 | 9.436 | 9.615 | 9.615 | 32,013 |
| 2025-06-09 | 9.960 | 9.960 | 9.620 | 9.647 | 9.647 | 25,998 |
| 2025-06-06 | 10.099 | 10.280 | 9.932 | 9.949 | 9.949 | 21,908 |
| 2025-06-05 | 10.303 | 10.600 | 10.110 | 10.202 | 10.202 | 15,243 |
| 2025-06-04 | 9.721 | 10.385 | 9.670 | 10.358 | 10.358 | 45,812 |
| 2025-06-03 | 9.630 | 9.798 | 9.488 | 9.520 | 9.520 | 50,771 |
| 2025-06-02 | 9.924 | 10.010 | 9.690 | 9.722 | 9.722 | 207,346 |
| 2025-05-30 | 10.104 | 10.410 | 9.952 | 10.076 | 10.076 | 83,123 |
| 2025-05-29 | 10.201 | 10.360 | 10.170 | 10.244 | 10.244 | 27,553 |
| 2025-05-28 | 10.040 | 10.175 | 9.958 | 10.079 | 10.079 | 18,731 |
| 2025-05-27 | 9.992 | 10.295 | 9.900 | 10.120 | 10.120 | 27,971 |
| 2025-05-23 | 9.817 | 10.160 | 9.438 | 9.587 | 9.587 | 39,419 |
| 2025-05-22 | 10.181 | 10.330 | 9.812 | 9.895 | 9.895 | 41,995 |
| 2025-05-21 | 10.230 | 10.590 | 10.110 | 10.352 | 10.352 | 54,072 |
| 2025-05-20 | 9.952 | 10.370 | 9.796 | 9.854 | 9.854 | 32,112 |
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.