Ubisoft Entertainment SA (EPA:UBI)
France · Delayed Price · Currency is EUR 4.059
+0.071 (1.78%)
At close: Jan 23, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.00 | 4.39 | 3.86 | 4.06 | 4.06 | 1.78% | 4,836,430 |
| Jan 22, 2026 | 5.26 | 5.34 | 3.99 | 3.99 | 3.99 | -39.83% | 10,544,639 |
| Jan 21, 2026 | 6.42 | 6.75 | 6.31 | 6.63 | 6.63 | 3.66% | 691,920 |
| Jan 20, 2026 | 6.30 | 6.44 | 6.11 | 6.39 | 6.39 | 0.13% | 597,934 |
| Jan 19, 2026 | 6.55 | 6.73 | 6.32 | 6.39 | 6.39 | -7.31% | 821,331 |
| Jan 16, 2026 | 6.87 | 7.12 | 6.74 | 6.89 | 6.89 | 1.44% | 1,109,155 |
| Jan 15, 2026 | 6.32 | 6.87 | 6.30 | 6.79 | 6.79 | 8.57% | 1,473,269 |
| Jan 14, 2026 | 6.18 | 6.30 | 6.06 | 6.26 | 6.26 | 1.10% | 460,066 |
| Jan 13, 2026 | 6.20 | 6.45 | 6.18 | 6.19 | 6.19 | 0.03% | 585,690 |
| Jan 12, 2026 | 6.10 | 6.36 | 6.10 | 6.19 | 6.19 | 1.84% | 618,985 |
| Jan 9, 2026 | 6.10 | 6.22 | 6.02 | 6.07 | 6.07 | 1.47% | 592,739 |
| Jan 8, 2026 | 6.10 | 6.18 | 5.98 | 5.99 | 5.99 | -1.90% | 476,287 |
| Jan 7, 2026 | 6.19 | 6.19 | 5.98 | 6.10 | 6.10 | -1.90% | 587,079 |
| Jan 6, 2026 | 6.29 | 6.35 | 6.07 | 6.22 | 6.22 | -1.83% | 423,892 |
| Jan 5, 2026 | 6.40 | 6.49 | 6.14 | 6.34 | 6.34 | -0.16% | 511,922 |
| Jan 2, 2026 | 6.47 | 6.53 | 6.28 | 6.35 | 6.35 | -1.49% | 387,443 |
| Dec 31, 2025 | 6.62 | 6.62 | 6.34 | 6.44 | 6.44 | -3.82% | 324,496 |
| Dec 30, 2025 | 6.40 | 6.76 | 6.37 | 6.70 | 6.70 | 4.75% | 694,462 |
| Dec 29, 2025 | 6.31 | 6.46 | 6.10 | 6.39 | 6.39 | -0.31% | 616,368 |
| Dec 24, 2025 | 6.34 | 6.41 | 6.30 | 6.41 | 6.41 | 1.46% | 88,094 |
| Dec 23, 2025 | 6.35 | 6.37 | 6.25 | 6.32 | 6.32 | -0.06% | 377,963 |
| Dec 22, 2025 | 6.36 | 6.54 | 6.24 | 6.33 | 6.33 | -0.88% | 439,215 |
| Dec 19, 2025 | 6.26 | 6.50 | 6.16 | 6.38 | 6.38 | 1.79% | 1,039,430 |
| Dec 18, 2025 | 5.86 | 6.27 | 5.76 | 6.27 | 6.27 | 7.07% | 667,623 |
| Dec 17, 2025 | 6.10 | 6.14 | 5.82 | 5.86 | 5.86 | -3.94% | 715,426 |
| Dec 16, 2025 | 6.28 | 6.37 | 6.10 | 6.10 | 6.10 | -2.90% | 370,567 |
| Dec 15, 2025 | 6.35 | 6.48 | 6.22 | 6.28 | 6.28 | -1.01% | 401,489 |
| Dec 12, 2025 | 6.30 | 6.68 | 6.29 | 6.34 | 6.34 | 1.08% | 770,449 |
| Dec 11, 2025 | 6.06 | 6.29 | 6.04 | 6.27 | 6.27 | 3.19% | 414,283 |
| Dec 10, 2025 | 6.08 | 6.20 | 6.05 | 6.08 | 6.08 | 0.50% | 340,980 |
| Dec 9, 2025 | 6.10 | 6.21 | 6.03 | 6.05 | 6.05 | -0.69% | 532,636 |
| Dec 8, 2025 | 6.28 | 6.34 | 6.08 | 6.09 | 6.09 | -3.55% | 703,780 |
| Dec 5, 2025 | 6.32 | 6.44 | 6.22 | 6.32 | 6.32 | 0.51% | 514,476 |
| Dec 4, 2025 | 6.56 | 6.61 | 6.26 | 6.28 | 6.28 | -3.83% | 745,890 |
| Dec 3, 2025 | 6.55 | 6.77 | 6.53 | 6.53 | 6.53 | -1.06% | 516,855 |
| Dec 2, 2025 | 6.67 | 6.82 | 6.57 | 6.60 | 6.60 | -0.66% | 463,039 |
| Dec 1, 2025 | 6.95 | 7.03 | 6.55 | 6.65 | 6.65 | -8.18% | 996,622 |
| Nov 28, 2025 | 6.94 | 7.28 | 6.86 | 7.24 | 7.24 | 4.87% | 574,281 |
| Nov 27, 2025 | 6.61 | 6.93 | 6.48 | 6.90 | 6.90 | 3.98% | 830,434 |
| Nov 26, 2025 | 6.90 | 7.00 | 6.52 | 6.64 | 6.64 | -4.18% | 1,084,985 |
| Nov 25, 2025 | 7.22 | 7.30 | 6.80 | 6.93 | 6.93 | -4.41% | 1,129,370 |
| Nov 24, 2025 | 7.59 | 8.09 | 7.18 | 7.25 | 7.25 | 3.10% | 2,014,826 |
| Nov 21, 2025 | 6.50 | 7.63 | 6.39 | 7.03 | 7.03 | 3.87% | 3,068,867 |
| Nov 20, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 19, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 17, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 13, 2025 | 6.87 | 7.07 | 6.68 | 6.77 | 6.77 | -0.94% | 906,179 |
| Nov 12, 2025 | 6.70 | 7.07 | 6.62 | 6.83 | 6.83 | 3.99% | 1,435,518 |