Ubisoft Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.936 | 4.938 | 4.914 | 4.938 | 4.938 | 4,184 |
| 2026-10-16 | 5.036 | 5.086 | 4.946 | 4.947 | 4.947 | 6,872 |
| 2026-10-15 | 4.983 | 4.983 | 4.926 | 4.980 | 4.980 | 2,254 |
| 2026-10-14 | 5.082 | 5.090 | 4.968 | 4.981 | 4.981 | 4,140 |
| 2026-10-13 | 4.954 | 5.040 | 4.922 | 5.040 | 5.040 | 3,645 |
| 2026-10-12 | 5.034 | 5.034 | 4.954 | 4.995 | 4.995 | 1,284 |
| 2026-10-09 | 5.060 | 5.098 | 5.034 | 5.050 | 5.050 | 553 |
| 2026-10-08 | 4.992 | 5.020 | 4.973 | 4.973 | 4.973 | 4,421 |
| 2026-10-07 | 5.080 | 5.098 | 5.006 | 5.072 | 5.072 | 1,201 |
| 2026-10-06 | 5.088 | 5.138 | 5.086 | 5.138 | 5.138 | 1,642 |
| 2026-10-05 | 4.880 | 5.060 | 4.880 | 5.060 | 5.060 | 3,088 |
| 2026-10-02 | 5.188 | 5.188 | 5.050 | 5.080 | 5.080 | 731 |
| 2026-10-01 | 5.242 | 5.322 | 5.180 | 5.180 | 5.180 | 192 |
| 2026-09-30 | 5.344 | 5.398 | 5.248 | 5.280 | 5.280 | 3,825 |
| 2026-09-29 | 5.328 | 5.446 | 5.310 | 5.310 | 5.310 | 1,169 |
| 2026-09-28 | 5.318 | 5.358 | 5.220 | 5.240 | 5.240 | 6,489 |
| 2026-09-25 | 5.388 | 5.388 | 5.242 | 5.358 | 5.358 | 1,883 |
| 2026-09-24 | 5.384 | 5.410 | 5.350 | 5.410 | 5.410 | 436 |
| 2026-09-23 | 5.428 | 5.428 | 5.344 | 5.360 | 5.360 | 2,342 |
| 2026-09-22 | 5.564 | 5.564 | 5.376 | 5.376 | 5.376 | 5,100 |
| 2026-09-21 | 5.338 | 5.424 | 5.278 | 5.284 | 5.284 | 1,090 |
| 2026-09-18 | 5.484 | 5.512 | 5.258 | 5.258 | 5.258 | 5,426 |
| 2026-09-17 | 5.680 | 5.716 | 5.446 | 5.446 | 5.446 | 3,142 |
| 2026-09-16 | 5.524 | 5.642 | 5.524 | 5.640 | 5.640 | 12,086 |
| 2026-09-15 | 5.406 | 5.608 | 5.406 | 5.586 | 5.586 | 11,237 |
| 2026-09-14 | 5.206 | 5.206 | 5.094 | 5.206 | 5.206 | 7,484 |
| 2026-09-11 | 4.893 | 5.192 | 4.893 | 5.192 | 5.192 | 2,180 |
| 2026-09-10 | 4.854 | 4.915 | 4.850 | 4.915 | 4.915 | 34 |
| 2026-09-09 | 4.885 | 4.930 | 4.861 | 4.861 | 4.861 | 4,424 |
| 2026-09-08 | 4.818 | 4.923 | 4.796 | 4.840 | 4.840 | 3,258 |
| 2026-09-07 | 4.856 | 4.910 | 4.779 | 4.835 | 4.835 | 1,818 |
| 2026-09-04 | 4.988 | 4.988 | 4.828 | 4.920 | 4.920 | 6,507 |
| 2026-09-03 | 5.060 | 5.086 | 5.050 | 5.080 | 5.080 | 2,187 |
| 2026-09-02 | 5.028 | 5.094 | 4.995 | 5.054 | 5.054 | 2,051 |
| 2026-09-01 | 5.024 | 5.064 | 4.961 | 5.064 | 5.064 | 4,149 |
| 2026-08-31 | 5.148 | 5.148 | 5.062 | 5.062 | 5.062 | 5,653 |
| 2026-08-28 | 5.274 | 5.300 | 5.274 | 5.296 | 5.296 | 3,571 |
| 2026-08-27 | 5.232 | 5.382 | 5.202 | 5.350 | 5.350 | 5,273 |
| 2026-08-26 | 5.498 | 5.498 | 5.284 | 5.284 | 5.284 | 5,901 |
| 2026-08-25 | 5.416 | 5.556 | 5.416 | 5.556 | 5.556 | 1,471 |
| 2026-08-24 | 5.364 | 5.416 | 5.330 | 5.416 | 5.416 | 4,777 |
| 2026-08-21 | 5.310 | 5.310 | 5.218 | 5.260 | 5.260 | 4,253 |
| 2026-08-20 | 5.466 | 5.480 | 5.318 | 5.318 | 5.318 | 8,353 |
| 2026-08-19 | 5.420 | 5.490 | 5.408 | 5.438 | 5.438 | 366 |
| 2026-08-18 | 5.516 | 5.516 | 5.412 | 5.412 | 5.412 | 2,663 |
| 2026-08-17 | 5.366 | 5.560 | 5.366 | 5.420 | 5.420 | 9,316 |
| 2026-08-14 | 5.260 | 5.408 | 5.210 | 5.340 | 5.340 | 4,155 |
| 2026-08-13 | 5.236 | 5.328 | 5.182 | 5.182 | 5.182 | 5,022 |
| 2026-08-12 | 5.296 | 5.304 | 5.204 | 5.204 | 5.204 | 3,775 |
| 2026-08-11 | 5.280 | 5.390 | 5.240 | 5.344 | 5.344 | 5,622 |
| 2026-08-10 | 5.386 | 5.386 | 5.280 | 5.284 | 5.284 | 2,656 |
| 2026-08-07 | 5.228 | 5.390 | 5.228 | 5.362 | 5.362 | 8,808 |
| 2026-08-06 | 5.200 | 5.200 | 5.060 | 5.154 | 5.154 | 10,265 |
| 2026-08-05 | 5.270 | 5.290 | 5.236 | 5.258 | 5.258 | 8,086 |
| 2026-08-04 | 5.600 | 5.638 | 5.500 | 5.578 | 5.578 | 3,334 |
| 2026-08-03 | 5.688 | 5.738 | 5.604 | 5.644 | 5.644 | 5,960 |
| 2026-07-31 | 5.894 | 5.948 | 5.798 | 5.798 | 5.798 | 3,781 |
| 2026-07-30 | 5.558 | 5.858 | 5.558 | 5.834 | 5.834 | 4,844 |
| 2026-07-29 | 5.574 | 5.620 | 5.552 | 5.592 | 5.592 | 2,048 |
| 2026-07-28 | 5.200 | 5.452 | 5.200 | 5.452 | 5.452 | 9,493 |
Page 1 of 3 · 130 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.