Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 4.018
-0.049 (-1.20%)
At close: Mar 18, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.19 | 4.18 | 3.99 | 4.02 | 4.02 | -1.20% | 164,101 |
| Mar 17, 2026 | 4.08 | 4.16 | 3.96 | 4.07 | 4.07 | -2.54% | 121,445 |
| Mar 16, 2026 | 4.08 | 4.23 | 4.01 | 4.17 | 4.17 | 3.81% | 1,001,399 |
| Mar 13, 2026 | 4.12 | 4.18 | 3.99 | 4.02 | 4.02 | -3.04% | 1,312,716 |
| Mar 12, 2026 | 4.08 | 4.19 | 3.94 | 4.15 | 4.15 | 1.62% | 150,149 |
| Mar 11, 2026 | 4.02 | 4.12 | 3.93 | 4.08 | 4.08 | -2.90% | 183,558 |
| Mar 10, 2026 | 4.12 | 4.23 | 4.00 | 4.20 | 4.20 | 9.57% | 60,057 |
| Mar 9, 2026 | 3.86 | 4.21 | 3.76 | 3.84 | 3.84 | -1.54% | 298,961 |
| Mar 6, 2026 | 4.10 | 4.09 | 3.90 | 3.90 | 3.90 | -3.42% | 81,067 |
| Mar 5, 2026 | 4.09 | 4.13 | 3.92 | 4.03 | 4.03 | 0.98% | 82,744 |
| Mar 4, 2026 | 4.02 | 4.09 | 3.96 | 3.99 | 3.99 | 0.55% | 48,558 |
| Mar 3, 2026 | 4.09 | 4.10 | 3.88 | 3.97 | 3.97 | -4.13% | 1,041,930 |
| Mar 2, 2026 | 4.10 | 4.20 | 4.02 | 4.14 | 4.14 | -2.26% | 345,762 |
| Feb 27, 2026 | 4.52 | 4.52 | 4.12 | 4.24 | 4.24 | -0.45% | 944,569 |
| Feb 26, 2026 | 4.32 | 4.59 | 4.20 | 4.26 | 4.26 | 0.09% | 163,956 |
| Feb 25, 2026 | 4.17 | 4.35 | 4.12 | 4.25 | 4.25 | 6.54% | 113,743 |
| Feb 24, 2026 | 4.16 | 4.16 | 3.97 | 3.99 | 3.99 | -5.04% | 201,638 |
| Feb 23, 2026 | 4.19 | 4.33 | 4.10 | 4.21 | 4.20 | -0.87% | 86,897 |
| Feb 20, 2026 | 4.20 | 4.30 | 4.09 | 4.24 | 4.24 | 0.76% | 91,614 |
| Feb 19, 2026 | 4.30 | 4.28 | 4.14 | 4.21 | 4.21 | -0.05% | 99,857 |
| Feb 18, 2026 | 4.31 | 4.30 | 4.10 | 4.21 | 4.21 | -0.78% | 117,926 |
| Feb 17, 2026 | 4.32 | 4.35 | 4.19 | 4.25 | 4.25 | -0.54% | 43,311 |
| Feb 16, 2026 | 4.62 | 4.56 | 4.20 | 4.27 | 4.27 | -4.90% | 136,928 |
| Feb 13, 2026 | 4.33 | 4.78 | 4.34 | 4.49 | 4.49 | 7.68% | 336,453 |
| Feb 12, 2026 | 4.19 | 4.25 | 4.10 | 4.17 | 4.17 | -1.58% | 158,487 |
| 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 |