Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.820 | 5.298 | 4.761 | 5.246 | 5.246 | 1,344,258 |
| 2026-07-24 | 4.777 | 4.910 | 4.478 | 4.825 | 4.825 | 2,069,337 |
| 2026-07-23 | 5.398 | 5.466 | 4.625 | 4.725 | 4.725 | 1,979,492 |
| 2026-07-22 | 5.360 | 5.544 | 5.228 | 5.506 | 5.506 | 713,293 |
| 2026-07-21 | 5.288 | 5.466 | 5.178 | 5.396 | 5.396 | 644,833 |
| 2026-07-20 | 5.550 | 5.560 | 5.220 | 5.294 | 5.294 | 827,992 |
| 2026-07-17 | 5.698 | 5.764 | 5.416 | 5.506 | 5.506 | 699,850 |
| 2026-07-16 | 5.878 | 5.924 | 5.574 | 5.750 | 5.750 | 819,536 |
| 2026-07-15 | 5.530 | 5.960 | 5.384 | 5.732 | 5.732 | 1,505,034 |
| 2026-07-14 | 5.722 | 5.802 | 5.354 | 5.462 | 5.462 | 1,458,117 |
| 2026-07-13 | 6.060 | 6.110 | 5.640 | 5.874 | 5.874 | 1,510,512 |
| 2026-07-10 | 5.902 | 5.976 | 5.706 | 5.890 | 5.890 | 850,892 |
| 2026-07-09 | 5.942 | 6.180 | 5.802 | 5.872 | 5.872 | 990,034 |
| 2026-07-08 | 5.990 | 5.996 | 5.640 | 5.850 | 5.850 | 1,033,828 |
| 2026-07-07 | 5.700 | 6.050 | 5.600 | 6.016 | 6.016 | 1,402,734 |
| 2026-07-06 | 5.500 | 5.728 | 5.370 | 5.680 | 5.680 | 795,023 |
| 2026-07-03 | 5.600 | 5.700 | 5.512 | 5.520 | 5.520 | 570,287 |
| 2026-07-02 | 5.472 | 5.586 | 5.364 | 5.580 | 5.580 | 747,356 |
| 2026-07-01 | 5.302 | 5.450 | 5.234 | 5.450 | 5.450 | 556,966 |
| 2026-06-30 | 5.376 | 5.460 | 5.224 | 5.376 | 5.376 | 770,299 |
| 2026-06-29 | 5.210 | 5.350 | 5.200 | 5.300 | 5.300 | 724,180 |
| 2026-06-26 | 5.086 | 5.212 | 5.020 | 5.198 | 5.198 | 842,711 |
| 2026-06-25 | 5.000 | 5.190 | 4.870 | 5.088 | 5.088 | 1,015,145 |
| 2026-06-24 | 5.270 | 5.320 | 4.984 | 4.984 | 4.984 | 715,246 |
| 2026-06-23 | 5.150 | 5.362 | 5.080 | 5.276 | 5.276 | 713,040 |
| 2026-06-22 | 5.276 | 5.306 | 5.156 | 5.156 | 5.156 | 554,796 |
| 2026-06-19 | 5.100 | 5.360 | 5.100 | 5.260 | 5.260 | 1,273,242 |
| 2026-06-18 | 4.974 | 5.176 | 4.750 | 5.070 | 5.070 | 1,322,764 |
| 2026-06-17 | 4.911 | 5.168 | 4.903 | 5.052 | 5.052 | 1,247,970 |
| 2026-06-16 | 4.990 | 5.188 | 4.877 | 4.877 | 4.877 | 1,367,868 |
| 2026-06-15 | 4.960 | 5.054 | 4.860 | 4.922 | 4.922 | 1,165,975 |
| 2026-06-12 | 4.859 | 4.910 | 4.781 | 4.817 | 4.817 | 651,757 |
| 2026-06-11 | 4.829 | 5.002 | 4.733 | 4.772 | 4.772 | 717,787 |
| 2026-06-10 | 4.960 | 4.990 | 4.816 | 4.828 | 4.828 | 784,228 |
| 2026-06-09 | 5.116 | 5.242 | 4.959 | 4.959 | 4.959 | 870,990 |
| 2026-06-08 | 4.959 | 5.170 | 4.920 | 5.158 | 5.158 | 1,084,776 |
| 2026-06-05 | 5.140 | 5.232 | 5.000 | 5.024 | 5.024 | 912,678 |
| 2026-06-04 | 5.300 | 5.316 | 5.022 | 5.138 | 5.138 | 1,108,790 |
| 2026-06-03 | 5.500 | 5.508 | 5.316 | 5.322 | 5.322 | 665,913 |
| 2026-06-02 | 5.600 | 5.750 | 5.404 | 5.496 | 5.496 | 1,132,570 |
| 2026-06-01 | 5.808 | 5.862 | 5.456 | 5.612 | 5.612 | 1,522,419 |
| 2026-05-29 | 5.446 | 5.706 | 5.428 | 5.634 | 5.634 | 2,064,131 |
| 2026-05-28 | 5.292 | 5.416 | 5.180 | 5.396 | 5.396 | 1,127,356 |
| 2026-05-27 | 5.350 | 5.446 | 5.122 | 5.318 | 5.318 | 2,219,134 |
| 2026-05-26 | 5.300 | 5.538 | 5.276 | 5.294 | 5.294 | 1,845,695 |
| 2026-05-25 | 5.300 | 5.474 | 5.186 | 5.276 | 5.276 | 1,200,816 |
| 2026-05-22 | 4.604 | 5.504 | 4.557 | 5.284 | 5.284 | 5,606,520 |
| 2026-05-21 | 4.593 | 4.678 | 3.848 | 4.678 | 4.678 | 8,616,493 |
| 2026-05-20 | 5.250 | 5.412 | 4.730 | 4.787 | 4.787 | 1,843,240 |
| 2026-05-19 | 5.400 | 5.684 | 5.100 | 5.124 | 5.124 | 1,703,221 |
| 2026-05-18 | 5.124 | 5.398 | 5.030 | 5.342 | 5.342 | 856,553 |
| 2026-05-15 | 5.190 | 5.268 | 5.024 | 5.180 | 5.180 | 1,004,619 |
| 2026-05-14 | 5.162 | 5.428 | 5.138 | 5.244 | 5.244 | 1,736,235 |
| 2026-05-13 | 5.004 | 5.240 | 4.917 | 5.060 | 5.060 | 1,451,886 |
| 2026-05-12 | 4.919 | 5.168 | 4.885 | 4.964 | 4.964 | 1,210,394 |
| 2026-05-11 | 4.940 | 5.080 | 4.929 | 4.997 | 4.997 | 979,577 |
| 2026-05-08 | 4.841 | 4.953 | 4.815 | 4.882 | 4.882 | 766,809 |
| 2026-05-07 | 5.042 | 5.094 | 4.825 | 4.895 | 4.895 | 918,223 |
| 2026-05-06 | 4.871 | 5.152 | 4.836 | 4.924 | 4.924 | 1,456,686 |
| 2026-05-05 | 5.176 | 5.246 | 4.705 | 4.850 | 4.850 | 1,978,465 |
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.