Ubisoft Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.268 | 5.274 | 5.122 | 5.252 | 5.252 | 19,965 |
| 2026-04-30 | 4.818 | 4.923 | 4.812 | 4.912 | 4.912 | 36,999 |
| 2026-04-29 | 4.856 | 4.952 | 4.787 | 4.900 | 4.900 | 52,816 |
| 2026-04-28 | 4.854 | 4.941 | 4.812 | 4.874 | 4.874 | 28,128 |
| 2026-04-27 | 4.785 | 5.052 | 4.743 | 4.954 | 4.954 | 26,726 |
| 2026-04-24 | 4.679 | 4.828 | 4.639 | 4.814 | 4.814 | 27,649 |
| 2026-04-23 | 5.134 | 5.134 | 4.869 | 4.908 | 4.908 | 19,702 |
| 2026-04-22 | 5.180 | 5.312 | 5.068 | 5.134 | 5.134 | 31,031 |
| 2026-04-21 | 5.014 | 5.252 | 4.985 | 5.224 | 5.224 | 29,978 |
| 2026-04-20 | 4.935 | 4.969 | 4.827 | 4.941 | 4.941 | 66,177 |
| 2026-04-17 | 4.758 | 5.154 | 4.729 | 5.018 | 5.018 | 48,802 |
| 2026-04-16 | 4.577 | 4.784 | 4.574 | 4.738 | 4.738 | 44,036 |
| 2026-04-15 | 4.728 | 4.838 | 4.582 | 4.673 | 4.673 | 102,602 |
| 2026-04-14 | 4.220 | 4.500 | 4.220 | 4.497 | 4.497 | 50,145 |
| 2026-04-13 | 4.051 | 4.201 | 4.051 | 4.175 | 4.175 | 34,241 |
| 2026-04-10 | 4.023 | 4.136 | 4.021 | 4.032 | 4.032 | 101,677 |
| 2026-04-09 | 3.915 | 3.919 | 3.866 | 3.883 | 3.883 | 14,942 |
| 2026-04-08 | 4.089 | 4.176 | 3.991 | 4.015 | 4.015 | 55,446 |
| 2026-04-07 | 3.972 | 4.170 | 3.888 | 3.912 | 3.912 | 102,529 |
| 2026-04-02 | 3.872 | 3.898 | 3.801 | 3.874 | 3.874 | 19,613 |
| 2026-04-01 | 3.972 | 3.972 | 3.884 | 3.941 | 3.941 | 23,061 |
| 2026-03-31 | 3.975 | 4.021 | 3.802 | 3.802 | 3.802 | 39,773 |
| 2026-03-30 | 3.720 | 3.951 | 3.720 | 3.924 | 3.924 | 31,348 |
| 2026-03-27 | 3.870 | 3.870 | 3.776 | 3.820 | 3.820 | 29,677 |
| 2026-03-26 | 4.037 | 4.058 | 3.831 | 3.831 | 3.831 | 59,141 |
| 2026-03-25 | 3.952 | 4.178 | 3.951 | 4.068 | 4.068 | 54,211 |
| 2026-03-24 | 3.988 | 3.989 | 3.853 | 3.895 | 3.895 | 20,424 |
| 2026-03-23 | 3.774 | 4.062 | 3.774 | 4.050 | 4.050 | 40,969 |
| 2026-03-20 | 3.940 | 3.999 | 3.773 | 3.840 | 3.840 | 64,021 |
| 2026-03-19 | 3.991 | 4.112 | 3.950 | 4.028 | 4.028 | 50,587 |
| 2026-03-18 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 39,488 |
| 2026-03-17 | 4.011 | 4.157 | 3.961 | 4.096 | 4.096 | 100,673 |
| 2026-03-16 | 4.070 | 4.218 | 4.070 | 4.095 | 4.095 | 20,998 |
| 2026-03-13 | 4.123 | 4.123 | 3.989 | 3.989 | 3.989 | 25,944 |
| 2026-03-12 | 4.020 | 4.176 | 3.983 | 4.085 | 4.085 | 24,478 |
| 2026-03-11 | 4.070 | 4.086 | 3.998 | 4.056 | 4.056 | 24,486 |
| 2026-03-10 | 4.109 | 4.209 | 4.025 | 4.029 | 4.029 | 22,429 |
| 2026-03-09 | 3.845 | 4.214 | 3.777 | 4.173 | 4.173 | 102,863 |
| 2026-03-06 | 3.982 | 4.030 | 3.921 | 3.935 | 3.935 | 30,888 |
| 2026-03-05 | 4.004 | 4.114 | 3.964 | 4.066 | 4.066 | 20,540 |
| 2026-03-04 | 3.996 | 4.040 | 3.963 | 4.021 | 4.021 | 39,764 |
| 2026-03-03 | 4.036 | 4.101 | 3.886 | 3.941 | 3.941 | 50,106 |
| 2026-03-02 | 4.093 | 4.172 | 4.037 | 4.037 | 4.037 | 66,739 |
| 2026-02-27 | 4.400 | 4.409 | 4.126 | 4.158 | 4.158 | 31,619 |
| 2026-02-26 | 4.280 | 4.566 | 4.205 | 4.547 | 4.547 | 41,184 |
| 2026-02-25 | 4.132 | 4.344 | 4.128 | 4.282 | 4.282 | 17,121 |
| 2026-02-24 | 4.095 | 4.140 | 3.994 | 4.111 | 4.111 | 53,142 |
| 2026-02-23 | 4.151 | 4.323 | 4.104 | 4.175 | 4.175 | 35,917 |
| 2026-02-20 | 4.216 | 4.253 | 4.100 | 4.106 | 4.106 | 23,348 |
| 2026-02-19 | 4.252 | 4.266 | 4.154 | 4.196 | 4.196 | 49,132 |
| 2026-02-18 | 4.256 | 4.293 | 4.207 | 4.224 | 4.224 | 18,547 |
| 2026-02-17 | 4.306 | 4.335 | 4.190 | 4.232 | 4.232 | 51,361 |
| 2026-02-16 | 4.528 | 4.543 | 4.203 | 4.208 | 4.208 | 85,736 |
| 2026-02-13 | 4.500 | 4.715 | 4.358 | 4.715 | 4.715 | 52,858 |
| 2026-02-12 | 4.162 | 4.209 | 4.101 | 4.101 | 4.101 | 60,698 |
| 2026-02-11 | 4.435 | 4.436 | 4.160 | 4.160 | 4.160 | 114,086 |
| 2026-02-10 | 4.500 | 4.823 | 4.500 | 4.666 | 4.666 | 40,404 |
| 2026-02-09 | 4.175 | 4.333 | 4.166 | 4.333 | 4.333 | 44,233 |
| 2026-02-06 | 3.980 | 4.022 | 3.875 | 3.992 | 3.992 | 54,693 |
| 2026-02-05 | 4.210 | 4.217 | 4.069 | 4.071 | 4.071 | 37,734 |
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.