Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.687 | 5.222 | 4.342 | 4.342 | 4.342 | 9 |
| 2026-10-22 | 4.717 | 5.222 | 4.570 | 4.570 | 4.570 | 9 |
| 2026-10-21 | 4.965 | 5.222 | 4.965 | 4.965 | 4.965 | 481 |
| 2026-10-20 | 5.000 | 5.222 | 4.858 | 4.858 | 4.858 | 336 |
| 2026-10-19 | 5.018 | 5.222 | 4.960 | 4.960 | 4.960 | 336 |
| 2026-10-16 | 5.047 | 5.222 | 4.978 | 4.978 | 4.978 | 6 |
| 2026-10-15 | 4.986 | 5.052 | 4.900 | 4.984 | 4.984 | 22,791 |
| 2026-10-14 | 5.060 | 5.146 | 4.950 | 5.000 | 5.000 | 37,556 |
| 2026-10-13 | 4.941 | 5.050 | 4.930 | 5.030 | 5.030 | 8,986 |
| 2026-10-12 | 5.023 | 5.130 | 4.932 | 4.950 | 4.950 | 7,266 |
| 2026-10-09 | 5.089 | 5.150 | 5.014 | 5.081 | 5.081 | 4,561 |
| 2026-10-08 | 5.000 | 5.044 | 4.931 | 4.979 | 4.979 | 10,395 |
| 2026-10-07 | 5.101 | 5.122 | 4.919 | 5.044 | 5.044 | 19,640 |
| 2026-10-06 | 5.101 | 5.270 | 5.072 | 5.150 | 5.150 | 24,595 |
| 2026-10-05 | 4.891 | 5.068 | 4.856 | 5.050 | 5.050 | 16,883 |
| 2026-10-02 | 5.161 | 5.214 | 4.978 | 5.003 | 5.003 | 21,064 |
| 2026-10-01 | 5.275 | 5.352 | 5.082 | 5.091 | 5.091 | 20,681 |
| 2026-09-30 | 5.392 | 5.434 | 5.234 | 5.294 | 5.294 | 48,087 |
| 2026-09-29 | 5.249 | 5.456 | 5.176 | 5.384 | 5.384 | 6,028 |
| 2026-09-28 | 5.345 | 5.380 | 5.180 | 5.240 | 5.240 | 1,169,776 |
| 2026-09-25 | 5.388 | 5.400 | 5.220 | 5.349 | 5.349 | 18,042 |
| 2026-09-24 | 5.372 | 5.410 | 5.328 | 5.376 | 5.376 | 9,458 |
| 2026-09-23 | 5.401 | 5.546 | 5.334 | 5.403 | 5.403 | 10,208 |
| 2026-09-22 | 5.335 | 5.582 | 5.326 | 5.356 | 5.356 | 26,524 |
| 2026-09-21 | 5.349 | 5.460 | 5.284 | 5.336 | 5.336 | 9,694 |
| 2026-09-18 | 5.425 | 5.550 | 5.244 | 5.249 | 5.249 | 17,167 |
| 2026-09-17 | 5.671 | 5.802 | 5.426 | 5.433 | 5.433 | 49,974 |
| 2026-09-16 | 5.427 | 5.672 | 5.400 | 5.663 | 5.663 | 43,062 |
| 2026-09-15 | 5.321 | 5.686 | 5.290 | 5.623 | 5.623 | 138,144 |
| 2026-09-14 | 5.128 | 5.300 | 5.070 | 5.300 | 5.300 | 44,171 |
| 2026-09-11 | 4.864 | 5.214 | 4.847 | 5.204 | 5.204 | 47,227 |
| 2026-09-10 | 4.902 | 4.924 | 4.810 | 4.857 | 4.857 | 60,663 |
| 2026-09-09 | 4.821 | 4.943 | 4.820 | 4.883 | 4.883 | 39,649 |
| 2026-09-08 | 4.800 | 4.975 | 4.800 | 4.882 | 4.882 | 16,175 |
| 2026-09-07 | 4.826 | 4.905 | 4.748 | 4.832 | 4.832 | 51,331 |
| 2026-09-04 | 5.062 | 5.086 | 4.828 | 4.841 | 4.841 | 56,282 |
| 2026-09-03 | 5.016 | 5.120 | 4.999 | 5.031 | 5.031 | 8,173 |
| 2026-09-02 | 5.070 | 5.168 | 4.950 | 5.047 | 5.047 | 27,560 |
| 2026-09-01 | 5.068 | 5.098 | 4.940 | 5.026 | 5.026 | 51,461 |
| 2026-08-28 | 5.388 | 5.388 | 5.236 | 5.286 | 5.286 | 16,707 |
| 2026-08-27 | 5.333 | 5.408 | 5.212 | 5.368 | 5.368 | 48,799 |
| 2026-08-26 | 5.563 | 5.580 | 5.322 | 5.355 | 5.355 | 41,104 |
| 2026-08-25 | 5.454 | 5.564 | 5.400 | 5.438 | 5.438 | 34,622 |
| 2026-08-24 | 5.327 | 5.422 | 5.266 | 5.355 | 5.355 | 12,662 |
| 2026-08-21 | 5.327 | 5.414 | 5.206 | 5.335 | 5.335 | 145,393 |
| 2026-08-20 | 5.530 | 5.606 | 5.310 | 5.323 | 5.323 | 20,036 |
| 2026-08-19 | 5.440 | 5.572 | 5.362 | 5.536 | 5.536 | 25,443 |
| 2026-08-18 | 5.382 | 5.540 | 5.368 | 5.472 | 5.472 | 20,365 |
| 2026-08-17 | 5.398 | 5.648 | 5.334 | 5.480 | 5.480 | 400,585 |
| 2026-08-14 | 5.220 | 5.426 | 5.122 | 5.415 | 5.415 | 51,029 |
| 2026-08-13 | 5.269 | 5.400 | 5.118 | 5.177 | 5.177 | 28,645 |
| 2026-08-12 | 5.243 | 5.356 | 5.182 | 5.195 | 5.195 | 1,024,806 |
| 2026-08-11 | 5.241 | 5.450 | 5.206 | 5.305 | 5.305 | 10,045 |
| 2026-08-10 | 5.398 | 5.436 | 5.246 | 5.334 | 5.334 | 53,210 |
| 2026-08-07 | 5.200 | 5.412 | 5.146 | 5.357 | 5.357 | 28,435 |
| 2026-08-06 | 5.234 | 5.314 | 5.050 | 5.132 | 5.132 | 77,118 |
| 2026-08-05 | 5.538 | 5.644 | 5.224 | 5.236 | 5.236 | 107,106 |
| 2026-08-04 | 5.526 | 5.640 | 5.432 | 5.472 | 5.472 | 36,624 |
| 2026-08-03 | 5.696 | 5.778 | 5.550 | 5.656 | 5.656 | 1,067,345 |
| 2026-07-31 | 5.801 | 6.000 | 5.690 | 5.698 | 5.698 | 53,755 |
Page 1 of 3 · 127 trading daysOlder →
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.