Ubisoft Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.258 | 5.258 | 5.230 | 5.230 | 5.230 | 417 |
| 2026-07-24 | 4.616 | 4.897 | 4.485 | 4.859 | 4.859 | 27,492 |
| 2026-07-23 | 5.420 | 5.420 | 4.730 | 4.749 | 4.749 | 17,251 |
| 2026-07-22 | 5.500 | 5.500 | 5.404 | 5.404 | 5.404 | 1,185 |
| 2026-07-21 | 5.220 | 5.500 | 5.220 | 5.444 | 5.444 | 6,952 |
| 2026-07-20 | 5.492 | 5.492 | 5.270 | 5.354 | 5.354 | 5,635 |
| 2026-07-17 | 5.678 | 5.678 | 5.426 | 5.454 | 5.454 | 25,498 |
| 2026-07-16 | 5.754 | 5.898 | 5.638 | 5.744 | 5.744 | 6,469 |
| 2026-07-15 | 5.390 | 5.920 | 5.390 | 5.742 | 5.742 | 4,557 |
| 2026-07-14 | 5.804 | 5.804 | 5.394 | 5.432 | 5.432 | 6,942 |
| 2026-07-13 | 6.008 | 6.008 | 5.666 | 5.752 | 5.752 | 19,472 |
| 2026-07-10 | 5.920 | 5.968 | 5.740 | 5.866 | 5.866 | 7,623 |
| 2026-07-09 | 6.044 | 6.100 | 5.828 | 5.974 | 5.974 | 15,439 |
| 2026-07-08 | 5.844 | 5.928 | 5.696 | 5.790 | 5.790 | 14,543 |
| 2026-07-07 | 5.878 | 6.028 | 5.606 | 6.028 | 6.028 | 25,535 |
| 2026-07-06 | 5.480 | 5.704 | 5.408 | 5.652 | 5.652 | 11,970 |
| 2026-07-03 | 5.650 | 5.682 | 5.510 | 5.606 | 5.606 | 13,473 |
| 2026-07-02 | 5.466 | 5.582 | 5.434 | 5.556 | 5.556 | 9,834 |
| 2026-07-01 | 5.346 | 5.424 | 5.252 | 5.408 | 5.408 | 10,387 |
| 2026-06-30 | 5.378 | 5.434 | 5.228 | 5.434 | 5.434 | 12,693 |
| 2026-06-29 | 5.208 | 5.354 | 5.208 | 5.354 | 5.354 | 3,427 |
| 2026-06-26 | 5.070 | 5.156 | 5.020 | 5.104 | 5.104 | 12,504 |
| 2026-06-25 | 5.002 | 5.058 | 4.864 | 5.030 | 5.030 | 8,424 |
| 2026-06-24 | 5.250 | 5.250 | 5.014 | 5.046 | 5.046 | 13,826 |
| 2026-06-23 | 5.154 | 5.340 | 5.134 | 5.334 | 5.334 | 15,122 |
| 2026-06-22 | 5.200 | 5.296 | 5.200 | 5.250 | 5.250 | 19,640 |
| 2026-06-19 | 5.308 | 5.376 | 5.196 | 5.376 | 5.376 | 22,158 |
| 2026-06-18 | 4.985 | 5.014 | 4.800 | 5.014 | 5.014 | 13,406 |
| 2026-06-17 | 4.916 | 5.150 | 4.898 | 5.150 | 5.150 | 35,672 |
| 2026-06-16 | 5.000 | 5.170 | 4.899 | 4.899 | 4.899 | 19,738 |
| 2026-06-15 | 4.990 | 5.050 | 4.887 | 5.050 | 5.050 | 21,263 |
| 2026-06-12 | 4.850 | 4.895 | 4.807 | 4.895 | 4.895 | 15,875 |
| 2026-06-11 | 4.941 | 4.953 | 4.748 | 4.761 | 4.761 | 11,215 |
| 2026-06-10 | 4.936 | 4.936 | 4.830 | 4.900 | 4.900 | 27,689 |
| 2026-06-09 | 5.178 | 5.202 | 5.016 | 5.126 | 5.126 | 13,724 |
| 2026-06-08 | 5.022 | 5.156 | 4.971 | 5.152 | 5.152 | 29,436 |
| 2026-06-05 | 5.140 | 5.220 | 5.010 | 5.010 | 5.010 | 9,851 |
| 2026-06-04 | 5.300 | 5.300 | 5.062 | 5.090 | 5.090 | 7,851 |
| 2026-06-03 | 5.470 | 5.498 | 5.354 | 5.372 | 5.372 | 15,022 |
| 2026-06-02 | 5.526 | 5.652 | 5.416 | 5.482 | 5.482 | 22,343 |
| 2026-06-01 | 5.800 | 5.800 | 5.454 | 5.566 | 5.566 | 15,408 |
| 2026-05-29 | 5.442 | 5.700 | 5.442 | 5.614 | 5.614 | 37,953 |
| 2026-05-28 | 5.278 | 5.392 | 5.224 | 5.360 | 5.360 | 29,232 |
| 2026-05-27 | 5.340 | 5.418 | 5.250 | 5.296 | 5.296 | 44,178 |
| 2026-05-26 | 5.384 | 5.506 | 5.314 | 5.380 | 5.380 | 49,164 |
| 2026-05-25 | 5.328 | 5.464 | 5.206 | 5.246 | 5.246 | 136,994 |
| 2026-05-22 | 4.879 | 5.452 | 4.879 | 5.298 | 5.298 | 404,705 |
| 2026-05-21 | 4.266 | 4.507 | 3.865 | 4.507 | 4.507 | 580,664 |
| 2026-05-20 | 5.338 | 5.362 | 4.799 | 4.799 | 4.799 | 67,959 |
| 2026-05-19 | 5.468 | 5.468 | 5.148 | 5.148 | 5.148 | 19,267 |
| 2026-05-18 | 5.082 | 5.372 | 5.054 | 5.350 | 5.350 | 17,917 |
| 2026-05-15 | 5.156 | 5.206 | 5.020 | 5.150 | 5.150 | 16,485 |
| 2026-05-14 | 5.170 | 5.414 | 5.134 | 5.250 | 5.250 | 49,423 |
| 2026-05-13 | 4.949 | 5.156 | 4.934 | 5.124 | 5.124 | 32,061 |
| 2026-05-12 | 4.925 | 5.132 | 4.925 | 4.990 | 4.990 | 107,210 |
| 2026-05-11 | 5.034 | 5.062 | 4.936 | 4.982 | 4.982 | 38,676 |
| 2026-05-08 | 4.920 | 4.951 | 4.841 | 4.900 | 4.900 | 15,319 |
| 2026-05-07 | 4.970 | 5.012 | 4.844 | 4.852 | 4.852 | 19,690 |
| 2026-05-06 | 5.010 | 5.124 | 4.909 | 4.921 | 4.921 | 28,637 |
| 2026-05-05 | 5.202 | 5.202 | 4.716 | 4.750 | 4.750 | 40,940 |
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.