Ubisoft Entertainment SA (EPA:UBI)
France · Delayed Price · Currency is EUR 5.28
+0.12 (2.33%)
At close: Jun 23, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.15 | 5.36 | 5.08 | 5.28 | 5.28 | 2.33% | 713,040 |
| Jun 22, 2026 | 5.28 | 5.31 | 5.16 | 5.16 | 5.16 | -1.98% | 554,796 |
| Jun 19, 2026 | 5.10 | 5.36 | 5.10 | 5.26 | 5.26 | 3.75% | 1,273,242 |
| Jun 18, 2026 | 4.97 | 5.18 | 4.75 | 5.07 | 5.07 | 0.36% | 1,322,764 |
| Jun 17, 2026 | 4.91 | 5.17 | 4.90 | 5.05 | 5.05 | 3.59% | 1,247,970 |
| Jun 16, 2026 | 4.99 | 5.19 | 4.88 | 4.88 | 4.88 | -0.91% | 1,367,868 |
| Jun 15, 2026 | 4.96 | 5.05 | 4.86 | 4.92 | 4.92 | 2.18% | 1,165,975 |
| Jun 12, 2026 | 4.86 | 4.91 | 4.78 | 4.82 | 4.82 | 0.94% | 651,757 |
| Jun 11, 2026 | 4.83 | 5.00 | 4.73 | 4.77 | 4.77 | -1.16% | 717,787 |
| Jun 10, 2026 | 4.96 | 4.99 | 4.82 | 4.83 | 4.83 | -2.64% | 784,228 |
| Jun 9, 2026 | 5.12 | 5.24 | 4.96 | 4.96 | 4.96 | -3.86% | 870,990 |
| Jun 8, 2026 | 4.96 | 5.17 | 4.92 | 5.16 | 5.16 | 2.67% | 1,084,776 |
| Jun 5, 2026 | 5.14 | 5.23 | 5.00 | 5.02 | 5.02 | -2.22% | 912,678 |
| Jun 4, 2026 | 5.30 | 5.32 | 5.02 | 5.14 | 5.14 | -3.46% | 1,108,790 |
| 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 |