Ubisoft Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.003 | 4.302 | 3.900 | 4.133 | 4.133 | 42,153 |
| 2026-02-03 | 4.332 | 4.332 | 4.100 | 4.100 | 4.100 | 20,846 |
| 2026-02-02 | 4.307 | 4.310 | 4.190 | 4.258 | 4.258 | 57,112 |
| 2026-01-30 | 4.662 | 4.722 | 4.394 | 4.405 | 4.405 | 122,754 |
| 2026-01-29 | 4.494 | 4.793 | 4.494 | 4.716 | 4.716 | 103,133 |
| 2026-01-28 | 4.304 | 4.585 | 4.304 | 4.413 | 4.413 | 123,093 |
| 2026-01-27 | 4.420 | 4.701 | 4.239 | 4.239 | 4.239 | 220,242 |
| 2026-01-26 | 4.074 | 4.540 | 4.029 | 4.517 | 4.517 | 262,612 |
| 2026-01-23 | 4.082 | 4.371 | 4.021 | 4.053 | 4.053 | 241,511 |
| 2026-01-22 | 6.712 | 6.712 | 4.003 | 4.003 | 4.003 | 253,127 |
| 2026-01-21 | 6.304 | 6.732 | 6.304 | 6.664 | 6.664 | 29,120 |
| 2026-01-20 | 6.300 | 6.384 | 6.130 | 6.384 | 6.384 | 40,738 |
| 2026-01-19 | 6.572 | 6.572 | 6.340 | 6.396 | 6.396 | 31,333 |
| 2026-01-16 | 6.846 | 7.060 | 6.760 | 7.002 | 7.002 | 45,951 |
| 2026-01-15 | 6.322 | 6.862 | 6.322 | 6.770 | 6.770 | 31,765 |
| 2026-01-14 | 6.252 | 6.258 | 6.088 | 6.228 | 6.228 | 9,579 |
| 2026-01-13 | 6.250 | 6.428 | 6.228 | 6.228 | 6.228 | 3,028 |
| 2026-01-12 | 6.210 | 6.332 | 6.108 | 6.128 | 6.128 | 17,392 |
| 2026-01-09 | 6.084 | 6.172 | 6.084 | 6.090 | 6.090 | 6,768 |
| 2026-01-08 | 6.152 | 6.152 | 5.990 | 6.032 | 6.032 | 10,322 |
| 2026-01-07 | 6.114 | 6.128 | 5.996 | 6.090 | 6.090 | 4,953 |
| 2026-01-06 | 6.322 | 6.322 | 6.110 | 6.134 | 6.134 | 21,070 |
| 2026-01-05 | 6.418 | 6.448 | 6.164 | 6.310 | 6.310 | 6,636 |
| 2026-01-02 | 6.474 | 6.498 | 6.316 | 6.352 | 6.352 | 7,737 |
| 2025-12-30 | 6.410 | 6.740 | 6.356 | 6.710 | 6.710 | 15,089 |
| 2025-12-29 | 6.228 | 6.448 | 6.140 | 6.400 | 6.400 | 5,381 |
| 2025-12-23 | 6.326 | 6.350 | 6.140 | 6.140 | 6.140 | 745 |
| 2025-12-22 | 6.478 | 6.478 | 6.292 | 6.292 | 6.292 | 12,815 |
| 2025-12-19 | 6.300 | 6.470 | 6.268 | 6.372 | 6.372 | 37,335 |
| 2025-12-18 | 6.282 | 6.282 | 6.282 | 6.282 | 6.282 | 0 |
| 2025-12-17 | 6.282 | 6.282 | 6.282 | 6.282 | 6.282 | 0 |
| 2025-12-16 | 6.282 | 6.282 | 6.282 | 6.282 | 6.282 | 0 |
| 2025-12-15 | 6.282 | 6.282 | 6.282 | 6.282 | 6.282 | 0 |
| 2025-12-12 | 6.282 | 6.282 | 6.282 | 6.282 | 6.282 | 0 |
| 2025-12-11 | 6.066 | 6.282 | 6.062 | 6.282 | 6.282 | 7,250 |
| 2025-12-10 | 6.160 | 6.232 | 6.084 | 6.232 | 6.232 | 14,711 |
| 2025-12-09 | 6.096 | 6.158 | 6.042 | 6.042 | 6.042 | 24,821 |
| 2025-12-08 | 6.250 | 6.276 | 6.090 | 6.220 | 6.220 | 16,292 |
| 2025-12-05 | 6.290 | 6.406 | 6.234 | 6.330 | 6.330 | 25,694 |
| 2025-12-04 | 6.554 | 6.554 | 6.282 | 6.282 | 6.282 | 10,328 |
| 2025-12-03 | 6.616 | 6.742 | 6.546 | 6.602 | 6.602 | 25,313 |
| 2025-12-02 | 6.626 | 6.800 | 6.594 | 6.594 | 6.594 | 49,260 |
| 2025-12-01 | 6.984 | 6.984 | 6.566 | 6.566 | 6.566 | 15,841 |
← NewerPage 4 of 4 · 223 trading days
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.