Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 5.10
-0.04 (-0.72%)
At close: Jun 26, 2026
LON:0NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.10 | 5.20 | 5.03 | 5.05 | 5.05 | -1.65% | 62,687 |
| Jun 25, 2026 | 5.06 | 5.18 | 4.86 | 5.14 | 5.14 | 3.03% | 92,359 |
| Jun 24, 2026 | 5.24 | 5.31 | 4.98 | 4.98 | 4.98 | -5.00% | 47,704 |
| Jun 23, 2026 | 5.15 | 5.36 | 5.10 | 5.25 | 5.25 | 0.19% | 61,421 |
| Jun 22, 2026 | 5.18 | 5.38 | 5.16 | 5.24 | 5.24 | -1.51% | 43,366 |
| Jun 19, 2026 | 5.15 | 5.35 | 5.10 | 5.32 | 5.32 | 6.38% | 107,769 |
| Jun 18, 2026 | 5.05 | 5.18 | 4.75 | 5.00 | 5.00 | -1.56% | 141,680 |
| Jun 17, 2026 | 4.98 | 5.16 | 4.90 | 5.08 | 5.08 | 3.46% | 66,393 |
| Jun 16, 2026 | 5.05 | 5.19 | 4.89 | 4.91 | 4.91 | -2.29% | 142,039 |
| Jun 15, 2026 | 4.94 | 5.05 | 4.87 | 5.02 | 5.02 | 3.07% | 96,468 |
| Jun 12, 2026 | 4.93 | 5.20 | 4.77 | 4.87 | 4.87 | 0.27% | 97,250 |
| Jun 11, 2026 | 4.85 | 5.00 | 4.75 | 4.86 | 4.86 | 0.01% | 76,001 |
| Jun 10, 2026 | 4.99 | 5.08 | 4.82 | 4.86 | 4.86 | -5.27% | 116,944 |
| Jun 9, 2026 | 5.08 | 5.37 | 5.00 | 5.13 | 5.13 | 0.63% | 117,872 |
| Jun 8, 2026 | 4.96 | 5.15 | 4.93 | 5.10 | 5.10 | -1.14% | 69,959 |
| Jun 5, 2026 | 5.16 | 5.22 | 5.00 | 5.16 | 5.16 | 1.02% | 119,252 |
| Jun 4, 2026 | 5.33 | 5.42 | 5.02 | 5.10 | 5.10 | -5.71% | 177,421 |
| Jun 3, 2026 | 5.51 | 5.51 | 5.33 | 5.41 | 5.41 | -3.94% | 148,026 |
| Jun 2, 2026 | 5.52 | 5.71 | 5.41 | 5.63 | 5.63 | 1.71% | 180,745 |
| Jun 1, 2026 | 5.85 | 5.92 | 5.46 | 5.54 | 5.54 | -1.73% | 171,711 |
| May 29, 2026 | 5.40 | 5.70 | 5.41 | 5.64 | 5.64 | 7.56% | 147,669 |
| May 28, 2026 | 5.28 | 5.42 | 5.18 | 5.24 | 5.24 | 1.24% | 60,481 |
| May 27, 2026 | 5.38 | 5.44 | 5.12 | 5.18 | 5.18 | -5.52% | 219,114 |
| May 26, 2026 | 5.28 | 5.54 | 5.29 | 5.48 | 5.48 | 4.99% | 211,731 |
| May 25, 2026 | 5.34 | 5.46 | 5.19 | 5.22 | 5.22 | -3.23% | 139,910 |
| May 22, 2026 | 4.54 | 5.50 | 4.56 | 5.39 | 5.39 | 35.38% | 773,213 |
| May 21, 2026 | 4.72 | 4.79 | 3.85 | 3.98 | 3.98 | -20.33% | 753,278 |
| May 20, 2026 | 5.32 | 5.43 | 4.75 | 5.00 | 5.00 | -5.72% | 126,021 |
| May 19, 2026 | 5.39 | 5.69 | 5.10 | 5.30 | 5.30 | 3.61% | 137,363 |
| May 18, 2026 | 5.17 | 5.39 | 5.05 | 5.12 | 5.12 | -0.47% | 90,820 |
| May 15, 2026 | 5.18 | 5.25 | 5.03 | 5.14 | 5.14 | -2.13% | 859,184 |
| May 14, 2026 | 5.18 | 5.43 | 5.14 | 5.25 | 5.25 | 4.82% | 140,430 |
| May 13, 2026 | 5.03 | 5.22 | 4.92 | 5.01 | 5.01 | -0.67% | 154,036 |
| May 12, 2026 | 5.00 | 5.16 | 4.89 | 5.05 | 5.05 | 1.19% | 63,915 |
| May 11, 2026 | 4.93 | 5.07 | 4.93 | 4.99 | 4.99 | 2.63% | 83,237 |
| May 8, 2026 | 4.90 | 4.94 | 4.79 | 4.86 | 4.86 | -0.35% | 53,842 |
| May 7, 2026 | 5.05 | 5.16 | 4.83 | 4.88 | 4.88 | -2.62% | 88,304 |
| May 6, 2026 | 4.85 | 5.15 | 4.81 | 5.01 | 5.01 | 4.52% | 124,043 |
| May 5, 2026 | 5.19 | 5.25 | 4.71 | 4.79 | 4.79 | -8.27% | 182,364 |
| May 4, 2026 | 4.96 | 5.39 | 4.96 | 5.22 | 5.22 | 6.49% | 87,463 |
| Apr 30, 2026 | 4.89 | 4.94 | 4.77 | 4.90 | 4.90 | 1.57% | 68,661 |
| Apr 29, 2026 | 4.96 | 5.05 | 4.79 | 4.83 | 4.83 | 0.91% | 179,468 |
| Apr 28, 2026 | 4.91 | 4.93 | 4.74 | 4.79 | 4.78 | -0.48% | 60,456 |
| Apr 27, 2026 | 4.82 | 5.05 | 4.73 | 4.81 | 4.81 | 2.83% | 106,593 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.54 | 4.68 | 4.68 | -6.46% | 198,772 |
| Apr 23, 2026 | 5.20 | 5.29 | 4.85 | 5.00 | 5.00 | -3.87% | 78,195 |
| Apr 22, 2026 | 5.28 | 5.35 | 5.06 | 5.20 | 5.20 | -0.88% | 1,046,761 |
| Apr 21, 2026 | 5.10 | 5.28 | 4.94 | 5.25 | 5.25 | 5.81% | 439,032 |
| Apr 20, 2026 | 5.07 | 5.00 | 4.80 | 4.96 | 4.96 | -2.87% | 79,491 |
| Apr 17, 2026 | 4.73 | 5.19 | 4.73 | 5.11 | 5.10 | 8.42% | 173,955 |