Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.420 | 6.486 | 6.060 | 6.082 | 6.082 | 890,655 |
| 2025-11-06 | 6.504 | 6.712 | 6.274 | 6.364 | 6.364 | 1,161,547 |
| 2025-11-05 | 6.594 | 6.696 | 6.522 | 6.522 | 6.522 | 763,995 |
| 2025-11-04 | 6.900 | 6.904 | 6.636 | 6.680 | 6.680 | 1,167,843 |
| 2025-11-03 | 7.758 | 7.778 | 6.814 | 6.920 | 6.920 | 1,305,760 |
| 2025-10-31 | 7.800 | 7.832 | 7.730 | 7.746 | 7.746 | 252,797 |
| 2025-10-30 | 7.816 | 7.922 | 7.740 | 7.824 | 7.824 | 189,531 |
| 2025-10-29 | 7.920 | 7.974 | 7.782 | 7.782 | 7.782 | 369,319 |
| 2025-10-28 | 7.860 | 8.044 | 7.812 | 7.940 | 7.940 | 318,893 |
| 2025-10-27 | 8.060 | 8.110 | 7.922 | 7.952 | 7.952 | 458,452 |
| 2025-10-24 | 8.100 | 8.218 | 7.978 | 7.998 | 7.998 | 329,981 |
| 2025-10-23 | 8.096 | 8.310 | 8.088 | 8.088 | 8.088 | 343,241 |
| 2025-10-22 | 8.188 | 8.188 | 8.010 | 8.116 | 8.116 | 362,153 |
| 2025-10-21 | 7.972 | 8.226 | 7.960 | 8.210 | 8.210 | 456,779 |
| 2025-10-20 | 8.080 | 8.248 | 7.950 | 8.196 | 8.196 | 660,366 |
| 2025-10-17 | 8.354 | 8.432 | 7.950 | 7.950 | 7.950 | 1,276,144 |
| 2025-10-16 | 8.800 | 8.808 | 8.510 | 8.586 | 8.586 | 595,547 |
| 2025-10-15 | 8.974 | 9.132 | 8.810 | 8.810 | 8.810 | 442,650 |
| 2025-10-14 | 8.986 | 9.090 | 8.812 | 8.904 | 8.904 | 316,526 |
| 2025-10-13 | 9.150 | 9.316 | 9.070 | 9.128 | 9.128 | 437,429 |
| 2025-10-10 | 9.580 | 9.622 | 9.090 | 9.104 | 9.104 | 434,038 |
| 2025-10-09 | 9.710 | 10.010 | 9.582 | 9.582 | 9.582 | 209,651 |
| 2025-10-08 | 9.682 | 9.868 | 9.554 | 9.840 | 9.840 | 241,382 |
| 2025-10-07 | 9.706 | 9.782 | 9.570 | 9.706 | 9.706 | 276,508 |
| 2025-10-06 | 10.125 | 10.195 | 9.704 | 9.728 | 9.728 | 470,393 |
| 2025-10-03 | 10.050 | 10.265 | 9.874 | 10.210 | 10.210 | 319,038 |
| 2025-10-02 | 10.150 | 10.305 | 9.996 | 9.996 | 9.996 | 332,855 |
| 2025-10-01 | 9.648 | 10.070 | 9.576 | 10.070 | 10.070 | 359,977 |
| 2025-09-30 | 9.988 | 9.988 | 9.522 | 9.734 | 9.734 | 565,083 |
| 2025-09-29 | 9.858 | 10.240 | 9.776 | 9.988 | 9.988 | 773,349 |
| 2025-09-26 | 9.910 | 10.150 | 9.568 | 9.740 | 9.740 | 354,884 |
| 2025-09-25 | 9.710 | 9.934 | 9.690 | 9.866 | 9.866 | 484,877 |
| 2025-09-24 | 9.954 | 10.110 | 9.726 | 9.752 | 9.752 | 547,105 |
| 2025-09-23 | 9.830 | 10.150 | 9.680 | 9.928 | 9.928 | 986,459 |
| 2025-09-22 | 9.040 | 9.836 | 9.034 | 9.720 | 9.720 | 1,209,767 |
| 2025-09-19 | 8.870 | 9.094 | 8.810 | 9.034 | 9.034 | 743,104 |
| 2025-09-18 | 8.296 | 8.810 | 8.240 | 8.784 | 8.784 | 515,961 |
| 2025-09-17 | 8.406 | 8.436 | 8.220 | 8.296 | 8.296 | 325,858 |
| 2025-09-16 | 8.640 | 8.640 | 8.340 | 8.360 | 8.360 | 262,220 |
| 2025-09-15 | 8.500 | 8.770 | 8.500 | 8.588 | 8.588 | 280,462 |
| 2025-09-12 | 8.738 | 8.818 | 8.482 | 8.482 | 8.482 | 384,438 |
| 2025-09-11 | 8.548 | 8.700 | 8.496 | 8.700 | 8.700 | 251,770 |
| 2025-09-10 | 8.630 | 8.762 | 8.536 | 8.562 | 8.562 | 380,926 |
| 2025-09-09 | 8.690 | 8.790 | 8.526 | 8.606 | 8.606 | 348,191 |
| 2025-09-08 | 8.808 | 8.870 | 8.582 | 8.690 | 8.690 | 270,772 |
| 2025-09-05 | 8.846 | 9.008 | 8.772 | 8.800 | 8.800 | 330,846 |
| 2025-09-04 | 8.874 | 8.998 | 8.690 | 8.810 | 8.810 | 199,929 |
| 2025-09-03 | 8.982 | 9.120 | 8.774 | 8.826 | 8.826 | 396,045 |
| 2025-09-02 | 9.176 | 9.180 | 8.808 | 8.918 | 8.918 | 436,536 |
| 2025-09-01 | 9.310 | 9.410 | 9.010 | 9.170 | 9.170 | 598,413 |
| 2025-08-29 | 9.500 | 9.660 | 9.348 | 9.348 | 9.348 | 410,132 |
| 2025-08-28 | 9.034 | 9.760 | 9.034 | 9.530 | 9.530 | 822,685 |
| 2025-08-27 | 9.226 | 9.306 | 8.986 | 9.088 | 9.088 | 368,397 |
| 2025-08-26 | 9.244 | 9.424 | 9.158 | 9.254 | 9.254 | 438,652 |
| 2025-08-25 | 9.474 | 9.590 | 9.372 | 9.422 | 9.422 | 328,730 |
| 2025-08-22 | 9.136 | 9.610 | 9.136 | 9.452 | 9.452 | 441,898 |
| 2025-08-21 | 9.204 | 9.282 | 9.060 | 9.176 | 9.176 | 351,425 |
| 2025-08-20 | 9.436 | 9.484 | 9.282 | 9.286 | 9.286 | 192,087 |
| 2025-08-19 | 9.158 | 9.742 | 9.130 | 9.548 | 9.548 | 690,758 |
| 2025-08-18 | 9.090 | 9.174 | 8.992 | 9.158 | 9.158 | 256,227 |
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.