Ubisoft Entertainment SA (EPA:UBI)
France · Delayed Price · Currency is EUR 4.964
-0.033 (-0.66%)
May 12, 2026, 5:35 PM CET
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.92 | 5.17 | 4.89 | 4.99 | - | -0.06% | 973,304 |
| 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 |
| Mar 20, 2026 | 3.98 | 4.03 | 3.76 | 3.83 | 3.83 | -4.11% | 2,355,073 |
| Mar 19, 2026 | 3.98 | 4.11 | 3.93 | 3.99 | 3.99 | -0.97% | 1,182,998 |
| Mar 18, 2026 | 4.17 | 4.17 | 3.99 | 4.03 | 4.03 | -3.38% | 1,327,852 |
| Mar 17, 2026 | 4.06 | 4.17 | 3.95 | 4.17 | 4.17 | 2.73% | 1,317,009 |
| Mar 16, 2026 | 4.05 | 4.24 | 4.04 | 4.06 | 4.06 | 1.35% | 1,311,805 |
| Mar 13, 2026 | 4.14 | 4.15 | 3.99 | 4.01 | 4.01 | -4.37% | 993,875 |
| Mar 12, 2026 | 4.02 | 4.20 | 3.97 | 4.19 | 4.19 | 2.52% | 1,146,951 |
| Mar 11, 2026 | 3.98 | 4.09 | 3.97 | 4.09 | 4.09 | 2.90% | 1,576,565 |
| Mar 10, 2026 | 4.16 | 4.23 | 3.97 | 3.97 | 3.97 | -5.48% | 1,289,013 |
| Mar 9, 2026 | 3.80 | 4.22 | 3.76 | 4.20 | 4.20 | 8.64% | 2,159,371 |
| Mar 6, 2026 | 4.04 | 4.07 | 3.87 | 3.87 | 3.87 | -3.47% | 1,133,646 |
| Mar 5, 2026 | 4.02 | 4.13 | 3.95 | 4.01 | 4.01 | -1.28% | 1,026,232 |
| Mar 4, 2026 | 4.02 | 4.09 | 3.96 | 4.06 | 4.06 | 3.44% | 1,006,601 |
| Mar 3, 2026 | 4.07 | 4.12 | 3.87 | 3.92 | 3.92 | -3.16% | 1,702,855 |
| Mar 2, 2026 | 4.09 | 4.20 | 4.00 | 4.05 | 4.05 | -2.74% | 1,736,513 |
| Feb 27, 2026 | 4.51 | 4.51 | 4.11 | 4.16 | 4.16 | -7.49% | 1,932,797 |