Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 5.39
+0.38 (7.58%)
At close: May 14, 2026
LON:0NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.18 | 5.43 | 5.14 | 5.39 | 5.39 | 7.58% | 131,131 |
| 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 | 1.18% | 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 | 4.53% | 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 | 6.48% | 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 | 0.90% | 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 | 2.82% | 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 | -2.88% | 79,491 |
| Apr 17, 2026 | 4.73 | 5.19 | 4.73 | 5.11 | 5.10 | 8.43% | 173,955 |
| Apr 16, 2026 | 4.61 | 4.79 | 4.49 | 4.71 | 4.71 | -0.53% | 591,871 |
| Apr 15, 2026 | 4.55 | 4.85 | 4.50 | 4.73 | 4.73 | 8.31% | 277,836 |
| Apr 14, 2026 | 4.21 | 4.56 | 4.19 | 4.37 | 4.37 | 5.48% | 196,770 |
| Apr 13, 2026 | 3.98 | 4.21 | 3.96 | 4.14 | 4.14 | 4.67% | 279,704 |
| Apr 10, 2026 | 3.96 | 4.16 | 3.95 | 3.96 | 3.96 | 1.28% | 1,233,450 |
| Apr 9, 2026 | 4.02 | 4.07 | 3.85 | 3.91 | 3.91 | -4.91% | 126,689 |
| Apr 8, 2026 | 4.07 | 4.19 | 3.99 | 4.11 | 4.11 | 0.96% | 109,015 |
| Apr 7, 2026 | 3.90 | 4.19 | 3.87 | 4.07 | 4.07 | 5.33% | 179,940 |
| Apr 2, 2026 | 3.86 | 4.02 | 3.80 | 3.87 | 3.87 | -1.68% | 154,839 |
| Apr 1, 2026 | 3.92 | 3.99 | 3.77 | 3.93 | 3.93 | -1.65% | 85,772 |
| Mar 31, 2026 | 3.90 | 4.07 | 3.73 | 4.00 | 4.00 | 2.36% | 668,923 |
| Mar 30, 2026 | 3.76 | 4.02 | 3.65 | 3.91 | 3.91 | 1.45% | 298,666 |
| Mar 27, 2026 | 3.90 | 3.96 | 3.76 | 3.85 | 3.85 | -1.36% | 383,041 |
| Mar 26, 2026 | 4.03 | 4.07 | 3.82 | 3.90 | 3.90 | -4.36% | 199,723 |
| Mar 25, 2026 | 3.89 | 4.19 | 3.91 | 4.08 | 4.08 | 5.29% | 104,118 |
| Mar 24, 2026 | 4.03 | 4.01 | 3.85 | 3.88 | 3.87 | -1.02% | 69,050 |
| Mar 23, 2026 | 3.81 | 4.09 | 3.66 | 3.92 | 3.92 | 1.22% | 199,583 |
| Mar 20, 2026 | 3.98 | 4.15 | 3.77 | 3.87 | 3.87 | -4.33% | 264,137 |
| Mar 19, 2026 | 4.00 | 4.11 | 3.93 | 4.04 | 4.04 | 0.62% | 196,846 |
| 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 |