Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.050 | 5.398 | 5.050 | 5.146 | 5.146 | 1,217,611 |
| 2026-04-30 | 4.850 | 4.950 | 4.785 | 4.942 | 4.942 | 851,506 |
| 2026-04-29 | 4.967 | 4.987 | 4.780 | 4.892 | 4.892 | 784,433 |
| 2026-04-28 | 4.857 | 4.950 | 4.731 | 4.919 | 4.919 | 1,100,054 |
| 2026-04-27 | 4.814 | 5.054 | 4.742 | 4.970 | 4.970 | 1,335,660 |
| 2026-04-24 | 4.811 | 4.886 | 4.526 | 4.736 | 4.736 | 1,225,071 |
| 2026-04-23 | 5.170 | 5.206 | 4.845 | 4.896 | 4.896 | 986,500 |
| 2026-04-22 | 5.198 | 5.350 | 5.050 | 5.130 | 5.130 | 1,314,265 |
| 2026-04-21 | 5.060 | 5.276 | 4.953 | 5.220 | 5.220 | 1,254,921 |
| 2026-04-20 | 4.988 | 5.012 | 4.800 | 5.012 | 5.012 | 1,135,448 |
| 2026-04-17 | 4.746 | 5.200 | 4.729 | 5.070 | 5.070 | 1,897,585 |
| 2026-04-16 | 4.610 | 4.795 | 4.480 | 4.745 | 4.745 | 1,328,040 |
| 2026-04-15 | 4.550 | 4.850 | 4.498 | 4.614 | 4.614 | 2,321,271 |
| 2026-04-14 | 4.249 | 4.570 | 4.210 | 4.549 | 4.549 | 2,158,796 |
| 2026-04-13 | 3.984 | 4.217 | 3.966 | 4.190 | 4.190 | 1,274,493 |
| 2026-04-10 | 3.958 | 4.158 | 3.958 | 4.000 | 4.000 | 1,604,810 |
| 2026-04-09 | 3.980 | 4.020 | 3.839 | 3.945 | 3.945 | 1,593,025 |
| 2026-04-08 | 4.098 | 4.190 | 3.988 | 4.000 | 4.000 | 1,855,609 |
| 2026-04-07 | 3.900 | 4.191 | 3.865 | 3.868 | 3.868 | 2,183,891 |
| 2026-04-02 | 3.850 | 3.940 | 3.793 | 3.840 | 3.840 | 1,262,958 |
| 2026-04-01 | 3.930 | 3.986 | 3.853 | 3.882 | 3.882 | 1,492,734 |
| 2026-03-31 | 3.910 | 4.067 | 3.806 | 3.835 | 3.835 | 1,981,327 |
| 2026-03-30 | 3.750 | 4.025 | 3.715 | 3.974 | 3.974 | 1,357,523 |
| 2026-03-27 | 3.940 | 3.950 | 3.762 | 3.794 | 3.794 | 1,317,812 |
| 2026-03-26 | 4.025 | 4.068 | 3.818 | 3.825 | 3.825 | 1,590,333 |
| 2026-03-25 | 3.932 | 4.188 | 3.912 | 4.023 | 4.023 | 1,708,505 |
| 2026-03-24 | 4.004 | 4.004 | 3.841 | 3.862 | 3.862 | 1,525,945 |
| 2026-03-23 | 3.733 | 4.085 | 3.702 | 4.022 | 4.022 | 1,548,559 |
| 2026-03-20 | 3.980 | 4.034 | 3.761 | 3.826 | 3.826 | 2,355,073 |
| 2026-03-19 | 3.980 | 4.107 | 3.931 | 3.990 | 3.990 | 1,182,998 |
| 2026-03-18 | 4.170 | 4.170 | 3.991 | 4.029 | 4.029 | 1,327,852 |
| 2026-03-17 | 4.062 | 4.170 | 3.954 | 4.170 | 4.170 | 1,317,009 |
| 2026-03-16 | 4.050 | 4.240 | 4.038 | 4.059 | 4.059 | 1,311,805 |
| 2026-03-13 | 4.139 | 4.147 | 3.986 | 4.005 | 4.005 | 993,875 |
| 2026-03-12 | 4.020 | 4.195 | 3.973 | 4.188 | 4.188 | 1,146,951 |
| 2026-03-11 | 3.978 | 4.087 | 3.971 | 4.085 | 4.085 | 1,576,565 |
| 2026-03-10 | 4.160 | 4.233 | 3.970 | 3.970 | 3.970 | 1,289,013 |
| 2026-03-09 | 3.800 | 4.217 | 3.755 | 4.200 | 4.200 | 2,159,371 |
| 2026-03-06 | 4.038 | 4.067 | 3.866 | 3.866 | 3.866 | 1,133,646 |
| 2026-03-05 | 4.016 | 4.130 | 3.953 | 4.005 | 4.005 | 1,026,232 |
| 2026-03-04 | 4.020 | 4.088 | 3.957 | 4.057 | 4.057 | 1,006,601 |
| 2026-03-03 | 4.065 | 4.116 | 3.872 | 3.922 | 3.922 | 1,702,855 |
| 2026-03-02 | 4.089 | 4.198 | 3.995 | 4.050 | 4.050 | 1,736,513 |
| 2026-02-27 | 4.510 | 4.510 | 4.113 | 4.164 | 4.164 | 1,932,797 |
| 2026-02-26 | 4.260 | 4.589 | 4.201 | 4.501 | 4.501 | 1,835,720 |
| 2026-02-25 | 4.163 | 4.349 | 4.123 | 4.242 | 4.242 | 1,557,569 |
| 2026-02-24 | 4.106 | 4.155 | 3.976 | 4.129 | 4.129 | 1,765,431 |
| 2026-02-23 | 4.135 | 4.331 | 4.087 | 4.144 | 4.144 | 1,209,987 |
| 2026-02-20 | 4.200 | 4.267 | 4.088 | 4.100 | 4.100 | 1,103,055 |
| 2026-02-19 | 4.257 | 4.279 | 4.144 | 4.150 | 4.150 | 911,895 |
| 2026-02-18 | 4.281 | 4.300 | 4.152 | 4.269 | 4.269 | 945,906 |
| 2026-02-17 | 4.248 | 4.341 | 4.190 | 4.248 | 4.248 | 889,503 |
| 2026-02-16 | 4.510 | 4.560 | 4.197 | 4.204 | 4.204 | 2,347,177 |
| 2026-02-13 | 4.400 | 4.783 | 4.340 | 4.622 | 4.622 | 3,367,216 |
| 2026-02-12 | 4.189 | 4.226 | 4.100 | 4.113 | 4.113 | 1,555,270 |
| 2026-02-11 | 4.519 | 4.544 | 4.171 | 4.171 | 4.171 | 1,714,017 |
| 2026-02-10 | 4.450 | 4.855 | 4.420 | 4.661 | 4.661 | 2,734,960 |
| 2026-02-09 | 4.098 | 4.332 | 4.080 | 4.296 | 4.296 | 1,798,542 |
| 2026-02-06 | 3.997 | 4.040 | 3.865 | 4.036 | 4.036 | 1,735,060 |
| 2026-02-05 | 4.158 | 4.263 | 4.000 | 4.067 | 4.067 | 1,308,532 |
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.