Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 4.141
-0.069 (-1.64%)
At close: Feb 20, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | -1.64% | 518 |
| Feb 19, 2026 | 4.21 | 4.26 | 4.17 | 4.21 | 4.21 | 0.57% | 5 |
| Feb 18, 2026 | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -3.01% | 1,052 |
| Feb 17, 2026 | 4.20 | 4.34 | 4.20 | 4.32 | 4.32 | -0.83% | 3,367 |
| Feb 16, 2026 | 4.60 | 4.63 | 4.24 | 4.35 | 4.35 | -6.45% | 6,474 |
| Feb 13, 2026 | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | 4.54% | 1,075 |
| Feb 12, 2026 | 4.34 | 4.45 | 4.12 | 4.45 | 4.45 | 6.08% | 1,321 |
| Feb 11, 2026 | 4.67 | 4.67 | 4.20 | 4.20 | 4.20 | -11.31% | 2,872 |
| Feb 10, 2026 | 4.35 | 4.80 | 4.27 | 4.73 | 4.73 | 8.56% | 9,370 |
| Feb 9, 2026 | 4.17 | 4.36 | 4.03 | 4.36 | 4.36 | 8.93% | 3,318 |
| Feb 6, 2026 | 4.15 | 4.15 | 3.87 | 4.00 | 4.00 | -2.82% | 1,804 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -1.98% | 1,493 |
| Feb 4, 2026 | 4.23 | 4.30 | 3.93 | 4.20 | 4.20 | 1.92% | 8,297 |
| Feb 3, 2026 | 4.39 | 4.39 | 4.12 | 4.12 | 4.12 | -5.59% | 1,634 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.20 | 4.36 | 4.36 | -0.37% | 2,687 |
| Jan 30, 2026 | 4.83 | 4.83 | 4.30 | 4.38 | 4.38 | -9.22% | 7,373 |
| Jan 29, 2026 | 4.57 | 4.86 | 4.41 | 4.83 | 4.83 | 8.87% | 6,355 |
| Jan 28, 2026 | 4.41 | 4.57 | 4.27 | 4.43 | 4.43 | - | 12,647 |
| Jan 27, 2026 | 4.47 | 4.65 | 4.28 | 4.43 | 4.43 | -0.89% | 26,052 |
| Jan 26, 2026 | 4.20 | 4.50 | 4.03 | 4.47 | 4.47 | 11.97% | 21,497 |
| Jan 23, 2026 | 4.22 | 4.32 | 3.99 | 3.99 | 3.99 | -6.53% | 30,493 |
| Jan 22, 2026 | 5.75 | 5.75 | 4.03 | 4.27 | 4.27 | -27.33% | 44,654 |
| Jan 21, 2026 | 6.27 | 6.70 | 5.88 | 5.88 | 5.88 | -6.52% | 8,915 |
| Jan 20, 2026 | 6.31 | 6.31 | 6.18 | 6.29 | 6.29 | -2.69% | 200 |
| Jan 19, 2026 | 6.66 | 6.66 | 6.39 | 6.46 | 6.46 | -8.05% | 1,980 |
| Jan 16, 2026 | 6.78 | 7.08 | 6.59 | 7.03 | 7.03 | 5.59% | 5,880 |
| Jan 15, 2026 | 6.20 | 6.86 | 6.20 | 6.66 | 6.66 | 6.84% | 1,145 |
| Jan 14, 2026 | 6.20 | 6.23 | 6.12 | 6.23 | 6.23 | -1.86% | 502 |
| Jan 13, 2026 | 6.09 | 6.35 | 6.09 | 6.35 | 6.35 | 2.49% | 10 |
| Jan 12, 2026 | 6.10 | 6.27 | 6.10 | 6.20 | 6.20 | 2.89% | 62 |
| Jan 9, 2026 | 5.97 | 6.17 | 5.97 | 6.02 | 6.02 | 0.27% | 340 |
| Jan 8, 2026 | 6.11 | 6.11 | 5.99 | 6.01 | 6.01 | -1.41% | 220 |
| Jan 7, 2026 | 6.14 | 6.14 | 6.03 | 6.09 | 6.09 | -0.85% | 40 |
| Jan 6, 2026 | 6.25 | 6.25 | 6.12 | 6.14 | 6.14 | -0.42% | 635 |
| Jan 5, 2026 | 6.35 | 6.41 | 6.17 | 6.17 | 6.17 | -2.90% | 1,915 |
| Jan 2, 2026 | 6.66 | 6.66 | 6.31 | 6.35 | 6.35 | -2.55% | 19 |
| Dec 30, 2025 | 6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 0.74% | 31 |
| Dec 29, 2025 | 6.37 | 6.47 | 5.94 | 6.47 | 6.47 | 2.76% | 831 |
| Dec 23, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -0.38% | 965 |
| Dec 22, 2025 | 6.30 | 6.42 | 6.30 | 6.32 | 6.32 | -0.28% | 2,031 |
| Dec 19, 2025 | 6.11 | 6.44 | 6.11 | 6.34 | 6.34 | 4.79% | 2,008 |
| Dec 18, 2025 | 5.97 | 6.05 | 5.76 | 6.05 | 6.05 | 2.40% | 186 |
| Dec 17, 2025 | 6.05 | 6.12 | 5.91 | 5.91 | 5.91 | -4.09% | 13,946 |
| Dec 16, 2025 | 6.37 | 6.37 | 6.16 | 6.16 | 6.16 | -2.07% | 2,015 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.25 | 6.29 | 6.29 | -1.69% | 180 |
| Dec 12, 2025 | 6.24 | 6.66 | 6.24 | 6.40 | 6.40 | 3.03% | 141 |
| Dec 11, 2025 | 6.03 | 6.21 | 6.03 | 6.21 | 6.21 | 2.17% | 240 |
| Dec 10, 2025 | 5.98 | 6.13 | 5.98 | 6.08 | 6.08 | -0.33% | 20 |
| Dec 9, 2025 | 6.19 | 6.19 | 6.06 | 6.10 | 6.10 | -0.39% | 1,519 |
| Dec 8, 2025 | 6.29 | 6.30 | 6.12 | 6.12 | 6.12 | -3.35% | 2,322 |