Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 5.07
+0.08 (1.54%)
At close: Sep 3, 2026
LON:0NVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.02 | 5.12 | 5.00 | 5.07 | 5.07 | 1.54% | 8,173 |
| Sep 2, 2026 | 5.07 | 5.17 | 4.95 | 5.00 | 5.00 | -0.61% | 27,560 |
| Sep 1, 2026 | 5.07 | 5.10 | 4.94 | 5.03 | 5.03 | -1.08% | 51,461 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.04 | 5.08 | 5.08 | -3.88% | 43,409 |
| Aug 28, 2026 | 5.39 | 5.39 | 5.24 | 5.29 | 5.29 | -0.24% | 18,370 |
| Aug 27, 2026 | 5.33 | 5.41 | 5.21 | 5.30 | 5.30 | -1.05% | 48,799 |
| Aug 26, 2026 | 5.56 | 5.58 | 5.32 | 5.35 | 5.35 | -1.54% | 41,104 |
| Aug 25, 2026 | 5.45 | 5.56 | 5.40 | 5.44 | 5.44 | 1.54% | 34,622 |
| Aug 24, 2026 | 5.33 | 5.42 | 5.27 | 5.36 | 5.36 | 2.26% | 12,662 |
| Aug 21, 2026 | 5.33 | 5.41 | 5.21 | 5.24 | 5.24 | -1.89% | 151,820 |
| Aug 20, 2026 | 5.53 | 5.61 | 5.31 | 5.34 | 5.34 | -3.04% | 20,036 |
| Aug 19, 2026 | 5.44 | 5.57 | 5.36 | 5.51 | 5.51 | 0.61% | 30,134 |
| Aug 18, 2026 | 5.38 | 5.54 | 5.37 | 5.47 | 5.47 | -0.15% | 20,365 |
| Aug 17, 2026 | 5.40 | 5.65 | 5.33 | 5.48 | 5.48 | 4.94% | 400,585 |
| Aug 14, 2026 | 5.22 | 5.43 | 5.12 | 5.22 | 5.22 | 0.79% | 51,029 |
| Aug 13, 2026 | 5.27 | 5.40 | 5.12 | 5.18 | 5.18 | -0.50% | 28,645 |
| Aug 12, 2026 | 5.24 | 5.36 | 5.18 | 5.21 | 5.21 | -1.84% | 1,024,998 |
| Aug 11, 2026 | 5.24 | 5.45 | 5.21 | 5.31 | 5.30 | -0.54% | 10,045 |
| Aug 10, 2026 | 5.40 | 5.44 | 5.25 | 5.33 | 5.33 | -0.72% | 53,210 |
| Aug 7, 2026 | 5.20 | 5.41 | 5.15 | 5.37 | 5.37 | 4.30% | 28,481 |
| Aug 6, 2026 | 5.23 | 5.31 | 5.05 | 5.15 | 5.15 | -2.59% | 77,153 |
| Aug 5, 2026 | 5.54 | 5.64 | 5.22 | 5.29 | 5.29 | -3.37% | 107,106 |
| Aug 4, 2026 | 5.53 | 5.64 | 5.43 | 5.47 | 5.47 | -3.26% | 36,624 |
| Aug 3, 2026 | 5.70 | 5.78 | 5.55 | 5.66 | 5.66 | -3.94% | 1,067,345 |
| Jul 31, 2026 | 5.80 | 6.00 | 5.69 | 5.89 | 5.89 | 2.80% | 63,597 |
| Jul 30, 2026 | 5.51 | 5.84 | 5.42 | 5.73 | 5.73 | 2.45% | 448,053 |
| Jul 29, 2026 | 5.37 | 5.65 | 5.29 | 5.59 | 5.59 | 3.81% | 49,549 |
| Jul 28, 2026 | 5.19 | 5.46 | 5.18 | 5.39 | 5.39 | 2.63% | 827,535 |
| Jul 27, 2026 | 4.82 | 5.30 | 4.78 | 5.25 | 5.25 | 14.78% | 118,712 |
| Jul 24, 2026 | 4.79 | 4.91 | 4.48 | 4.57 | 4.57 | -9.11% | 1,306,224 |
| Jul 23, 2026 | 5.40 | 5.46 | 4.63 | 5.03 | 5.03 | -8.43% | 222,786 |
| Jul 22, 2026 | 5.38 | 5.54 | 5.25 | 5.49 | 5.49 | 2.22% | 33,539 |
| Jul 21, 2026 | 5.25 | 5.46 | 5.16 | 5.37 | 5.37 | 1.12% | 86,744 |
| Jul 20, 2026 | 5.62 | 5.57 | 5.25 | 5.31 | 5.31 | -2.70% | 87,281 |
| Jul 17, 2026 | 5.69 | 5.77 | 5.42 | 5.46 | 5.46 | -2.99% | 147,701 |
| Jul 16, 2026 | 5.93 | 5.91 | 5.56 | 5.63 | 5.63 | -0.33% | 31,278 |
| Jul 15, 2026 | 5.53 | 5.95 | 5.37 | 5.65 | 5.65 | 3.34% | 97,806 |
| Jul 14, 2026 | 5.70 | 5.80 | 5.34 | 5.47 | 5.47 | -5.00% | 120,724 |
| Jul 13, 2026 | 6.08 | 6.11 | 5.64 | 5.75 | 5.75 | -1.28% | 98,997 |
| Jul 10, 2026 | 5.92 | 5.97 | 5.71 | 5.83 | 5.83 | -1.02% | 97,962 |
| Jul 9, 2026 | 5.96 | 6.17 | 5.79 | 5.89 | 5.89 | 2.20% | 153,954 |
| Jul 8, 2026 | 5.96 | 6.00 | 5.65 | 5.76 | 5.76 | 0.80% | 79,618 |
| Jul 7, 2026 | 5.65 | 6.05 | 5.59 | 5.72 | 5.72 | 1.63% | 101,453 |
| Jul 6, 2026 | 5.45 | 5.72 | 5.37 | 5.63 | 5.62 | 0.65% | 69,500 |
| Jul 3, 2026 | 5.57 | 5.70 | 5.52 | 5.59 | 5.59 | 1.30% | 62,525 |
| Jul 2, 2026 | 5.47 | 5.58 | 5.36 | 5.52 | 5.52 | 2.22% | 823,842 |
| Jul 1, 2026 | 5.43 | 5.45 | 5.24 | 5.40 | 5.40 | 1.38% | 54,715 |
| Jun 30, 2026 | 5.37 | 5.50 | 5.23 | 5.32 | 5.32 | 0.46% | 92,349 |
| Jun 29, 2026 | 5.22 | 5.34 | 5.15 | 5.30 | 5.30 | 3.93% | 46,710 |
| Jun 26, 2026 | 5.10 | 5.20 | 5.03 | 5.10 | 5.10 | -0.72% | 66,330 |