Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 4.168
-0.066 (-1.56%)
At close: Feb 12, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.55 | 4.53 | 4.18 | 4.24 | 4.23 | -9.37% | 189,940 |
| Feb 10, 2026 | 4.35 | 4.85 | 4.41 | 4.67 | 4.67 | 9.75% | 877,000 |
| Feb 9, 2026 | 4.10 | 4.33 | 4.01 | 4.26 | 4.26 | 6.37% | 137,170 |
| Feb 6, 2026 | 4.03 | 4.04 | 3.87 | 4.00 | 4.00 | -1.38% | 125,045 |
| Feb 5, 2026 | 4.13 | 4.26 | 4.00 | 4.06 | 4.06 | -2.36% | 88,925 |
| Feb 4, 2026 | 4.10 | 4.32 | 3.90 | 4.16 | 4.16 | 0.17% | 747,813 |
| Feb 3, 2026 | 4.36 | 4.34 | 4.10 | 4.15 | 4.15 | -2.01% | 146,009 |
| Feb 2, 2026 | 4.44 | 4.34 | 4.17 | 4.24 | 4.24 | -9.72% | 112,459 |
| Jan 30, 2026 | 4.84 | 4.73 | 4.37 | 4.69 | 4.69 | 3.08% | 117,920 |
| Jan 29, 2026 | 4.51 | 4.81 | 4.40 | 4.55 | 4.55 | 0.89% | 130,935 |
| Jan 28, 2026 | 4.42 | 4.59 | 4.29 | 4.51 | 4.51 | 4.71% | 167,464 |
| Jan 27, 2026 | 4.54 | 4.73 | 4.24 | 4.31 | 4.31 | -4.77% | 969,738 |
| Jan 26, 2026 | 4.27 | 4.58 | 4.01 | 4.52 | 4.52 | 8.70% | 343,809 |
| Jan 23, 2026 | 4.08 | 4.36 | 3.87 | 4.16 | 4.16 | -5.37% | 355,049 |
| Jan 22, 2026 | 5.31 | 5.67 | 3.99 | 4.40 | 4.40 | -34.69% | 1,168,202 |
| Jan 21, 2026 | 6.42 | 6.75 | 6.34 | 6.73 | 6.73 | 7.62% | 77,815 |
| Jan 20, 2026 | 6.33 | 6.44 | 6.11 | 6.26 | 6.26 | -2.93% | 124,505 |
| Jan 19, 2026 | 6.69 | 6.65 | 6.33 | 6.45 | 6.45 | -6.28% | 63,920 |
| Jan 16, 2026 | 6.89 | 7.12 | 6.77 | 6.88 | 6.88 | 3.35% | 94,493 |
| Jan 15, 2026 | 6.26 | 6.86 | 6.30 | 6.66 | 6.65 | 6.46% | 124,428 |
| Jan 14, 2026 | 6.23 | 6.27 | 6.07 | 6.25 | 6.25 | -1.03% | 38,106 |
| Jan 13, 2026 | 6.26 | 6.44 | 6.16 | 6.32 | 6.32 | 2.27% | 92,242 |
| Jan 12, 2026 | 6.10 | 6.34 | 6.08 | 6.18 | 6.18 | -0.13% | 101,495 |
| Jan 9, 2026 | 6.11 | 6.22 | 6.01 | 6.18 | 6.18 | 2.59% | 39,771 |
| Jan 8, 2026 | 6.10 | 6.22 | 5.97 | 6.03 | 6.03 | -0.56% | 231,174 |
| Jan 7, 2026 | 6.15 | 6.24 | 5.98 | 6.06 | 6.06 | -1.77% | 66,038 |
| Jan 6, 2026 | 6.20 | 6.38 | 6.07 | 6.17 | 6.17 | -0.98% | 20,258 |
| Jan 5, 2026 | 6.36 | 6.50 | 6.14 | 6.23 | 6.23 | -1.11% | 36,645 |
| Jan 2, 2026 | 6.45 | 6.52 | 6.30 | 6.30 | 6.30 | -1.28% | 17,132 |
| Dec 31, 2025 | 6.70 | 6.62 | 6.35 | 6.38 | 6.38 | -3.86% | 17,311 |
| Dec 30, 2025 | 6.40 | 6.75 | 6.26 | 6.64 | 6.64 | 3.59% | 97,898 |
| Dec 29, 2025 | 6.27 | 6.47 | 6.14 | 6.41 | 6.41 | 0.19% | 64,491 |
| Dec 24, 2025 | 6.35 | 6.41 | 6.32 | 6.40 | 6.40 | 1.22% | 2,231 |
| Dec 23, 2025 | 6.34 | 6.42 | 6.25 | 6.32 | 6.32 | 0.29% | 15,008 |
| Dec 22, 2025 | 6.37 | 6.48 | 6.24 | 6.30 | 6.30 | -0.96% | 652,634 |
| Dec 19, 2025 | 6.33 | 6.50 | 6.18 | 6.36 | 6.36 | 4.86% | 46,732 |
| Dec 18, 2025 | 5.86 | 6.26 | 5.78 | 6.07 | 6.07 | 3.44% | 829,865 |
| Dec 17, 2025 | 6.12 | 6.13 | 5.83 | 5.87 | 5.87 | -4.32% | 93,319 |
| Dec 16, 2025 | 6.37 | 6.34 | 6.10 | 6.13 | 6.13 | -2.99% | 35,517 |
| Dec 15, 2025 | 6.30 | 6.46 | 6.23 | 6.32 | 6.32 | -0.74% | 45,502 |
| Dec 12, 2025 | 6.31 | 6.66 | 6.29 | 6.37 | 6.37 | 1.74% | 37,554 |
| Dec 11, 2025 | 6.10 | 6.28 | 6.04 | 6.26 | 6.26 | 2.84% | 626,985 |
| Dec 10, 2025 | 6.15 | 6.20 | 6.05 | 6.09 | 6.09 | -0.02% | 8,863 |
| Dec 9, 2025 | 6.10 | 6.22 | 6.03 | 6.09 | 6.09 | -3.10% | 87,262 |
| Dec 8, 2025 | 6.31 | 6.32 | 6.08 | 6.28 | 6.28 | -1.35% | 20,494 |
| Dec 5, 2025 | 6.36 | 6.41 | 6.22 | 6.37 | 6.37 | 0.52% | 26,508 |
| Dec 4, 2025 | 6.56 | 6.65 | 6.26 | 6.34 | 6.34 | -3.40% | 45,396 |
| Dec 3, 2025 | 6.56 | 6.75 | 6.54 | 6.56 | 6.56 | -0.43% | 9,680 |
| Dec 2, 2025 | 6.64 | 6.79 | 6.57 | 6.59 | 6.59 | -1.36% | 762,785 |
| Dec 1, 2025 | 7.03 | 7.01 | 6.55 | 6.68 | 6.68 | -5.42% | 52,535 |