Ubisoft Entertainment SA (EPA:UBI)
France · Delayed Price · Currency is EUR 5.32
-0.17 (-3.17%)
Jun 3, 2026, 5:35 PM CET
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.50 | 5.51 | 5.32 | 5.32 | 5.32 | -3.17% | 665,913 |
| Jun 2, 2026 | 5.60 | 5.75 | 5.40 | 5.50 | 5.50 | -2.07% | 1,132,570 |
| Jun 1, 2026 | 5.81 | 5.86 | 5.46 | 5.61 | 5.61 | -0.39% | 1,522,419 |
| May 29, 2026 | 5.45 | 5.71 | 5.43 | 5.63 | 5.63 | 4.41% | 2,064,131 |
| May 28, 2026 | 5.29 | 5.42 | 5.18 | 5.40 | 5.40 | 1.47% | 1,127,356 |
| May 27, 2026 | 5.35 | 5.45 | 5.12 | 5.32 | 5.32 | 0.45% | 2,219,134 |
| May 26, 2026 | 5.30 | 5.54 | 5.28 | 5.29 | 5.29 | 0.34% | 1,845,695 |
| May 25, 2026 | 5.30 | 5.47 | 5.19 | 5.28 | 5.28 | -0.15% | 1,200,816 |
| May 22, 2026 | 4.60 | 5.50 | 4.56 | 5.28 | 5.28 | 12.95% | 5,606,520 |
| May 21, 2026 | 4.59 | 4.68 | 3.85 | 4.68 | 4.68 | -2.28% | 8,616,493 |
| May 20, 2026 | 5.25 | 5.41 | 4.73 | 4.79 | 4.79 | -6.58% | 1,843,240 |
| May 19, 2026 | 5.40 | 5.68 | 5.10 | 5.12 | 5.12 | -4.08% | 1,703,221 |
| May 18, 2026 | 5.12 | 5.40 | 5.03 | 5.34 | 5.34 | 3.13% | 856,553 |
| May 15, 2026 | 5.19 | 5.27 | 5.02 | 5.18 | 5.18 | -1.22% | 1,004,619 |
| May 14, 2026 | 5.16 | 5.43 | 5.14 | 5.24 | 5.24 | 3.64% | 1,736,235 |
| May 13, 2026 | 5.00 | 5.24 | 4.92 | 5.06 | 5.06 | 1.93% | 1,451,886 |
| May 12, 2026 | 4.92 | 5.17 | 4.89 | 4.96 | 4.96 | -0.66% | 1,210,394 |
| May 11, 2026 | 4.94 | 5.08 | 4.93 | 5.00 | 5.00 | 2.36% | 979,577 |
| May 8, 2026 | 4.84 | 4.95 | 4.82 | 4.88 | 4.88 | -0.27% | 766,809 |
| May 7, 2026 | 5.04 | 5.09 | 4.83 | 4.90 | 4.90 | -0.59% | 918,223 |
| May 6, 2026 | 4.87 | 5.15 | 4.84 | 4.92 | 4.92 | 1.53% | 1,456,686 |
| May 5, 2026 | 5.18 | 5.25 | 4.71 | 4.85 | 4.85 | -5.75% | 1,978,465 |
| May 4, 2026 | 5.05 | 5.40 | 5.05 | 5.15 | 5.15 | 4.13% | 1,217,611 |
| Apr 30, 2026 | 4.85 | 4.95 | 4.79 | 4.94 | 4.94 | 1.02% | 851,506 |
| Apr 29, 2026 | 4.97 | 4.99 | 4.78 | 4.89 | 4.89 | -0.55% | 784,433 |
| Apr 28, 2026 | 4.86 | 4.95 | 4.73 | 4.92 | 4.92 | -1.03% | 1,100,054 |
| Apr 27, 2026 | 4.81 | 5.05 | 4.74 | 4.97 | 4.97 | 4.94% | 1,335,660 |
| Apr 24, 2026 | 4.81 | 4.89 | 4.53 | 4.74 | 4.74 | -3.27% | 1,225,071 |
| Apr 23, 2026 | 5.17 | 5.21 | 4.85 | 4.90 | 4.90 | -4.56% | 986,500 |
| Apr 22, 2026 | 5.20 | 5.35 | 5.05 | 5.13 | 5.13 | -1.72% | 1,314,265 |
| Apr 21, 2026 | 5.06 | 5.28 | 4.95 | 5.22 | 5.22 | 4.15% | 1,254,921 |
| Apr 20, 2026 | 4.99 | 5.01 | 4.80 | 5.01 | 5.01 | -1.14% | 1,135,448 |
| Apr 17, 2026 | 4.75 | 5.20 | 4.73 | 5.07 | 5.07 | 6.85% | 1,897,585 |
| Apr 16, 2026 | 4.61 | 4.80 | 4.48 | 4.75 | 4.75 | 2.84% | 1,328,040 |
| Apr 15, 2026 | 4.55 | 4.85 | 4.50 | 4.61 | 4.61 | 1.43% | 2,321,271 |
| Apr 14, 2026 | 4.25 | 4.57 | 4.21 | 4.55 | 4.55 | 8.57% | 2,158,796 |
| Apr 13, 2026 | 3.98 | 4.22 | 3.97 | 4.19 | 4.19 | 4.75% | 1,274,493 |
| Apr 10, 2026 | 3.96 | 4.16 | 3.96 | 4.00 | 4.00 | 1.39% | 1,604,810 |
| Apr 9, 2026 | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | -1.38% | 1,593,025 |
| Apr 8, 2026 | 4.10 | 4.19 | 3.99 | 4.00 | 4.00 | 3.41% | 1,855,609 |
| Apr 7, 2026 | 3.90 | 4.19 | 3.87 | 3.87 | 3.87 | 0.73% | 2,183,891 |
| Apr 2, 2026 | 3.85 | 3.94 | 3.79 | 3.84 | 3.84 | -1.08% | 1,262,958 |
| Apr 1, 2026 | 3.93 | 3.99 | 3.85 | 3.88 | 3.88 | 1.23% | 1,492,734 |
| Mar 31, 2026 | 3.91 | 4.07 | 3.81 | 3.84 | 3.84 | -3.50% | 1,981,327 |
| Mar 30, 2026 | 3.75 | 4.03 | 3.72 | 3.97 | 3.97 | 4.74% | 1,357,523 |
| Mar 27, 2026 | 3.94 | 3.95 | 3.76 | 3.79 | 3.79 | -0.81% | 1,317,812 |
| Mar 26, 2026 | 4.03 | 4.07 | 3.82 | 3.83 | 3.83 | -4.92% | 1,590,333 |
| Mar 25, 2026 | 3.93 | 4.19 | 3.91 | 4.02 | 4.02 | 4.17% | 1,708,505 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.84 | 3.86 | 3.86 | -3.98% | 1,525,945 |
| Mar 23, 2026 | 3.73 | 4.09 | 3.70 | 4.02 | 4.02 | 5.12% | 1,548,559 |