Ubisoft Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	4.50	4.72	4.36	4.72	4.72	14.97%	52,858
Feb 12, 2026	4.16	4.21	4.10	4.10	4.10	-1.42%	60,698
Feb 11, 2026	4.44	4.44	4.16	4.16	4.16	-10.84%	114,086
Feb 10, 2026	4.50	4.82	4.50	4.67	4.67	7.69%	40,404
Feb 9, 2026	4.18	4.33	4.17	4.33	4.33	8.54%	44,233
Feb 6, 2026	3.98	4.02	3.88	3.99	3.99	-1.94%	54,693
Feb 5, 2026	4.21	4.22	4.07	4.07	4.07	-1.50%	37,734
Feb 4, 2026	4.00	4.30	3.90	4.13	4.13	0.80%	42,153
Feb 3, 2026	4.33	4.33	4.10	4.10	4.10	-3.71%	20,846
Feb 2, 2026	4.31	4.31	4.19	4.26	4.26	-3.34%	56,839
Jan 30, 2026	4.66	4.72	4.39	4.41	4.41	-6.59%	122,754
Jan 29, 2026	4.49	4.79	4.49	4.72	4.72	6.87%	103,133
Jan 28, 2026	4.30	4.59	4.30	4.41	4.41	4.10%	123,093
Jan 27, 2026	4.42	4.70	4.24	4.24	4.24	-6.15%	220,242
Jan 26, 2026	4.07	4.54	4.03	4.52	4.52	11.45%	262,612
Jan 23, 2026	4.08	4.37	4.02	4.05	4.05	1.25%	241,511
Jan 22, 2026	6.71	6.71	4.00	4.00	4.00	-39.93%	253,127
Jan 21, 2026	6.30	6.73	6.30	6.66	6.66	4.39%	28,970
Jan 20, 2026	6.30	6.38	6.13	6.38	6.38	-0.19%	40,738
Jan 19, 2026	6.57	6.57	6.34	6.40	6.40	-8.65%	31,333
Jan 16, 2026	6.85	7.06	6.76	7.00	7.00	3.43%	45,951
Jan 15, 2026	6.32	6.86	6.32	6.77	6.77	8.70%	31,765
Jan 14, 2026	6.25	6.26	6.09	6.23	6.23	-	9,579
Jan 13, 2026	6.25	6.43	6.23	6.23	6.23	1.63%	3,028
Jan 12, 2026	6.21	6.33	6.11	6.13	6.13	0.62%	17,392
Jan 9, 2026	6.08	6.17	6.08	6.09	6.09	0.96%	6,768
Jan 8, 2026	6.15	6.15	5.99	6.03	6.03	-0.95%	10,322
Jan 7, 2026	6.11	6.13	6.00	6.09	6.09	-0.72%	4,953
Jan 6, 2026	6.32	6.32	6.11	6.13	6.13	-2.79%	21,070
Jan 5, 2026	6.42	6.45	6.16	6.31	6.31	-0.66%	6,628
Jan 2, 2026	6.47	6.50	6.32	6.35	6.35	-5.34%	7,737
Dec 30, 2025	6.41	6.74	6.36	6.71	6.71	4.84%	15,089
Dec 29, 2025	6.23	6.45	6.14	6.40	6.40	4.23%	5,381
Dec 23, 2025	6.33	6.35	6.14	6.14	6.14	-2.42%	745
Dec 22, 2025	6.48	6.48	6.29	6.29	6.29	-1.26%	12,815
Dec 19, 2025	6.30	6.47	6.27	6.37	6.37	3.37%	37,335
Dec 18, 2025	5.81	6.18	5.81	6.16	6.16	4.83%	14,996
Dec 17, 2025	6.08	6.12	5.84	5.88	5.88	-4.02%	20,803
Dec 16, 2025	6.34	6.34	6.13	6.13	6.13	-2.51%	29,544
Dec 15, 2025	6.30	6.37	6.25	6.28	6.28	-1.72%	7,021
Dec 12, 2025	6.31	6.62	6.31	6.39	6.39	1.78%	15,352
Dec 11, 2025	6.07	6.28	6.06	6.28	6.28	0.80%	7,250
Dec 10, 2025	6.16	6.23	6.08	6.23	6.23	3.14%	14,711
Dec 9, 2025	6.10	6.16	6.04	6.04	6.04	-2.86%	24,821
Dec 8, 2025	6.25	6.28	6.09	6.22	6.22	-1.74%	16,292
Dec 5, 2025	6.29	6.41	6.23	6.33	6.33	0.76%	25,694
Dec 4, 2025	6.55	6.55	6.28	6.28	6.28	-4.85%	10,328
Dec 3, 2025	6.62	6.74	6.55	6.60	6.60	0.12%	25,313
Dec 2, 2025	6.63	6.80	6.59	6.59	6.59	0.43%	49,260
Dec 1, 2025	6.98	6.98	6.57	6.57	6.57	-8.55%	15,841