Ubisoft Entertainment SA (EPA:UBI)
France · Delayed Price · Currency is EUR 5.69
-0.15 (-2.57%)
Jul 31, 2026, 5:36 PM CET
Ubisoft Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.89 | 5.97 | 5.67 | 5.69 | 5.69 | -2.57% | 792,290 |
| Jul 30, 2026 | 5.60 | 5.85 | 5.50 | 5.84 | 5.84 | 4.58% | 711,936 |
| Jul 29, 2026 | 5.43 | 5.66 | 5.42 | 5.59 | 5.59 | 2.05% | 786,508 |
| Jul 28, 2026 | 5.20 | 5.47 | 5.18 | 5.47 | 5.47 | 4.35% | 1,030,944 |
| Jul 27, 2026 | 4.82 | 5.30 | 4.76 | 5.25 | 5.25 | 8.73% | 1,344,258 |
| Jul 24, 2026 | 4.78 | 4.91 | 4.48 | 4.83 | 4.83 | 2.12% | 2,069,337 |
| Jul 23, 2026 | 5.40 | 5.47 | 4.63 | 4.73 | 4.73 | -14.18% | 1,979,492 |
| Jul 22, 2026 | 5.36 | 5.54 | 5.23 | 5.51 | 5.51 | 2.04% | 713,293 |
| Jul 21, 2026 | 5.29 | 5.47 | 5.18 | 5.40 | 5.40 | 1.93% | 644,833 |
| Jul 20, 2026 | 5.55 | 5.56 | 5.22 | 5.29 | 5.29 | -3.85% | 827,992 |
| Jul 17, 2026 | 5.70 | 5.76 | 5.42 | 5.51 | 5.51 | -4.24% | 699,850 |
| Jul 16, 2026 | 5.88 | 5.92 | 5.57 | 5.75 | 5.75 | 0.31% | 819,536 |
| Jul 15, 2026 | 5.53 | 5.96 | 5.38 | 5.73 | 5.73 | 4.94% | 1,505,034 |
| Jul 14, 2026 | 5.72 | 5.80 | 5.35 | 5.46 | 5.46 | -7.01% | 1,458,117 |
| Jul 13, 2026 | 6.06 | 6.11 | 5.64 | 5.87 | 5.87 | -0.27% | 1,510,512 |
| Jul 10, 2026 | 5.90 | 5.98 | 5.71 | 5.89 | 5.89 | 0.31% | 850,892 |
| Jul 9, 2026 | 5.94 | 6.18 | 5.80 | 5.87 | 5.87 | 0.38% | 990,034 |
| Jul 8, 2026 | 5.99 | 6.00 | 5.64 | 5.85 | 5.85 | -2.76% | 1,033,828 |
| Jul 7, 2026 | 5.70 | 6.05 | 5.60 | 6.02 | 6.02 | 5.92% | 1,402,734 |
| Jul 6, 2026 | 5.50 | 5.73 | 5.37 | 5.68 | 5.68 | 2.90% | 1,590,046 |
| Jul 3, 2026 | 5.60 | 5.70 | 5.51 | 5.52 | 5.52 | -1.08% | 570,287 |
| Jul 2, 2026 | 5.47 | 5.59 | 5.36 | 5.58 | 5.58 | 2.39% | 747,356 |
| Jul 1, 2026 | 5.30 | 5.45 | 5.23 | 5.45 | 5.45 | 1.38% | 556,966 |
| Jun 30, 2026 | 5.38 | 5.46 | 5.22 | 5.38 | 5.38 | 1.43% | 770,299 |
| Jun 29, 2026 | 5.21 | 5.35 | 5.20 | 5.30 | 5.30 | 1.96% | 724,180 |
| Jun 26, 2026 | 5.09 | 5.21 | 5.02 | 5.20 | 5.20 | 2.16% | 842,711 |
| Jun 25, 2026 | 5.00 | 5.19 | 4.87 | 5.09 | 5.09 | 2.09% | 1,015,145 |
| Jun 24, 2026 | 5.27 | 5.32 | 4.98 | 4.98 | 4.98 | -5.53% | 715,246 |
| 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 |