Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.018 | 5.100 | 4.912 | 4.986 | 4.986 | 509,256 |
| 2026-10-16 | 5.046 | 5.108 | 4.920 | 5.018 | 5.018 | 483,250 |
| 2026-10-15 | 5.006 | 5.060 | 4.895 | 5.016 | 5.016 | 415,131 |
| 2026-10-14 | 5.060 | 5.146 | 4.950 | 5.006 | 5.006 | 398,064 |
| 2026-10-13 | 4.962 | 5.060 | 4.925 | 5.060 | 5.060 | 462,380 |
| 2026-10-12 | 5.042 | 5.060 | 4.921 | 4.963 | 4.963 | 301,942 |
| 2026-10-09 | 5.080 | 5.156 | 5.014 | 5.016 | 5.016 | 490,394 |
| 2026-10-08 | 5.000 | 5.034 | 4.920 | 5.000 | 5.000 | 326,986 |
| 2026-10-07 | 5.100 | 5.136 | 4.900 | 5.032 | 5.032 | 465,856 |
| 2026-10-06 | 5.100 | 5.272 | 5.054 | 5.126 | 5.126 | 493,219 |
| 2026-10-05 | 4.891 | 5.080 | 4.820 | 5.070 | 5.070 | 479,321 |
| 2026-10-02 | 5.160 | 5.228 | 4.970 | 4.978 | 4.978 | 842,273 |
| 2026-10-01 | 5.250 | 5.366 | 5.082 | 5.146 | 5.146 | 542,424 |
| 2026-09-30 | 5.394 | 5.450 | 5.218 | 5.286 | 5.286 | 512,879 |
| 2026-09-29 | 5.246 | 5.458 | 5.244 | 5.346 | 5.346 | 498,984 |
| 2026-09-28 | 5.356 | 5.380 | 5.174 | 5.234 | 5.234 | 505,736 |
| 2026-09-25 | 5.400 | 5.400 | 5.220 | 5.338 | 5.338 | 399,881 |
| 2026-09-24 | 5.400 | 5.426 | 5.324 | 5.400 | 5.400 | 327,822 |
| 2026-09-23 | 5.418 | 5.460 | 5.324 | 5.432 | 5.432 | 338,894 |
| 2026-09-22 | 5.338 | 5.580 | 5.294 | 5.412 | 5.412 | 686,932 |
| 2026-09-21 | 5.366 | 5.462 | 5.278 | 5.318 | 5.318 | 431,227 |
| 2026-09-18 | 5.450 | 5.550 | 5.232 | 5.308 | 5.308 | 694,862 |
| 2026-09-17 | 5.658 | 5.810 | 5.412 | 5.450 | 5.450 | 794,148 |
| 2026-09-16 | 5.428 | 5.678 | 5.390 | 5.634 | 5.634 | 551,100 |
| 2026-09-15 | 5.320 | 5.700 | 5.250 | 5.534 | 5.534 | 1,872,106 |
| 2026-09-14 | 5.128 | 5.320 | 5.064 | 5.320 | 5.320 | 820,945 |
| 2026-09-11 | 4.854 | 5.220 | 4.853 | 5.220 | 5.220 | 741,198 |
| 2026-09-10 | 4.903 | 4.928 | 4.810 | 4.875 | 4.875 | 758,855 |
| 2026-09-09 | 4.821 | 4.950 | 4.820 | 4.879 | 4.879 | 420,862 |
| 2026-09-08 | 4.800 | 4.984 | 4.798 | 4.895 | 4.895 | 461,384 |
| 2026-09-07 | 4.826 | 4.919 | 4.761 | 4.882 | 4.882 | 451,056 |
| 2026-09-04 | 5.062 | 5.082 | 4.822 | 4.855 | 4.855 | 846,120 |
| 2026-09-03 | 5.016 | 5.132 | 5.010 | 5.032 | 5.032 | 335,454 |
| 2026-09-02 | 5.070 | 5.106 | 4.945 | 5.074 | 5.074 | 362,128 |
| 2026-09-01 | 5.068 | 5.120 | 4.942 | 5.108 | 5.108 | 586,448 |
| 2026-08-31 | 5.250 | 5.270 | 5.034 | 5.054 | 5.054 | 951,417 |
| 2026-08-28 | 5.378 | 5.392 | 5.252 | 5.296 | 5.296 | 328,030 |
| 2026-08-27 | 5.290 | 5.420 | 5.202 | 5.378 | 5.378 | 415,256 |
| 2026-08-26 | 5.570 | 5.610 | 5.300 | 5.300 | 5.300 | 588,525 |
| 2026-08-25 | 5.450 | 5.590 | 5.378 | 5.550 | 5.550 | 586,532 |
| 2026-08-24 | 5.322 | 5.426 | 5.260 | 5.412 | 5.412 | 505,775 |
| 2026-08-21 | 5.386 | 5.386 | 5.200 | 5.382 | 5.382 | 545,974 |
| 2026-08-20 | 5.530 | 5.532 | 5.310 | 5.310 | 5.310 | 441,208 |
| 2026-08-19 | 5.480 | 5.552 | 5.370 | 5.552 | 5.552 | 296,502 |
| 2026-08-18 | 5.370 | 5.560 | 5.346 | 5.502 | 5.502 | 601,079 |
| 2026-08-17 | 5.430 | 5.642 | 5.328 | 5.418 | 5.418 | 557,142 |
| 2026-08-14 | 5.226 | 5.450 | 5.162 | 5.450 | 5.450 | 791,052 |
| 2026-08-13 | 5.272 | 5.410 | 5.160 | 5.160 | 5.160 | 584,893 |
| 2026-08-12 | 5.346 | 5.346 | 5.180 | 5.208 | 5.208 | 379,294 |
| 2026-08-11 | 5.206 | 5.390 | 5.200 | 5.356 | 5.356 | 329,544 |
| 2026-08-10 | 5.390 | 5.446 | 5.232 | 5.244 | 5.244 | 566,587 |
| 2026-08-07 | 5.172 | 5.406 | 5.126 | 5.378 | 5.378 | 894,925 |
| 2026-08-06 | 5.250 | 5.312 | 5.046 | 5.150 | 5.150 | 863,005 |
| 2026-08-05 | 5.570 | 5.570 | 5.222 | 5.240 | 5.240 | 1,221,054 |
| 2026-08-04 | 5.584 | 5.640 | 5.422 | 5.586 | 5.586 | 615,350 |
| 2026-08-03 | 5.738 | 5.778 | 5.546 | 5.596 | 5.596 | 724,787 |
| 2026-07-31 | 5.894 | 5.974 | 5.670 | 5.692 | 5.692 | 792,290 |
| 2026-07-30 | 5.598 | 5.848 | 5.500 | 5.842 | 5.842 | 711,936 |
| 2026-07-29 | 5.430 | 5.656 | 5.418 | 5.586 | 5.586 | 786,508 |
| 2026-07-28 | 5.200 | 5.474 | 5.180 | 5.474 | 5.474 | 1,030,944 |
Page 1 of 2 · 66 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.