Ubisoft Entertainment SA (LON:0NVL)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.594
+0.058 (1.27%)
At close: Nov 10, 2026
LON:0NVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.53 | 4.62 | 4.45 | 4.59 | 4.59 | 1.28% | 33,379 |
| Nov 9, 2026 | 4.46 | 4.54 | 4.30 | 4.54 | 4.54 | 2.49% | 23,712 |
| Nov 6, 2026 | 4.42 | 4.45 | 4.30 | 4.43 | 4.43 | -0.79% | 35,729 |
| Nov 5, 2026 | 4.29 | 4.56 | 4.27 | 4.46 | 4.46 | 5.74% | 66,434 |
| Nov 4, 2026 | 4.01 | 4.27 | 3.92 | 4.22 | 4.22 | 6.89% | 55,426 |
| Nov 3, 2026 | 3.82 | 4.04 | 3.80 | 3.95 | 3.95 | 1.57% | 171,444 |
| Nov 2, 2026 | 4.09 | 4.08 | 3.75 | 3.89 | 3.89 | -4.61% | 142,434 |
| Oct 30, 2026 | 4.20 | 4.22 | 4.06 | 4.07 | 4.07 | -3.39% | 54,243 |
| Oct 29, 2026 | 4.32 | 4.35 | 4.19 | 4.22 | 4.22 | -2.41% | 24,177 |
| Oct 28, 2026 | 4.36 | 4.42 | 4.27 | 4.32 | 4.32 | -0.87% | 8,879 |
| Oct 27, 2026 | 4.36 | 4.46 | 4.25 | 4.36 | 4.36 | 1.36% | 6,183 |
| Oct 26, 2026 | 4.44 | 4.54 | 4.21 | 4.30 | 4.30 | -1.38% | 119,169 |
| Oct 23, 2026 | 4.69 | 4.72 | 4.34 | 4.36 | 4.36 | -4.78% | 50,860 |
| Oct 22, 2026 | 4.72 | 4.82 | 4.41 | 4.58 | 4.58 | -6.95% | 118,574 |
| Oct 21, 2026 | 4.89 | 5.06 | 4.80 | 4.92 | 4.92 | 0.72% | 9,948 |
| Oct 20, 2026 | 5.00 | 5.02 | 4.78 | 4.89 | 4.89 | -1.57% | 39,460 |
| Oct 19, 2026 | 5.02 | 5.09 | 4.91 | 4.97 | 4.96 | 0.08% | 18,171 |
| Oct 16, 2026 | 5.05 | 5.14 | 4.93 | 4.96 | 4.96 | -0.47% | 972,163 |
| Oct 15, 2026 | 4.99 | 5.05 | 4.90 | 4.98 | 4.98 | -0.32% | 22,791 |
| Oct 14, 2026 | 5.06 | 5.15 | 4.95 | 5.00 | 5.00 | -0.60% | 37,556 |
| Oct 13, 2026 | 4.94 | 5.05 | 4.93 | 5.03 | 5.03 | 1.62% | 8,986 |
| Oct 12, 2026 | 5.02 | 5.13 | 4.93 | 4.95 | 4.95 | -1.28% | 7,266 |
| Oct 9, 2026 | 5.09 | 5.15 | 5.01 | 5.01 | 5.01 | 0.97% | 4,561 |
| Oct 8, 2026 | 5.00 | 5.04 | 4.93 | 4.97 | 4.97 | -1.31% | 10,395 |
| Oct 7, 2026 | 5.10 | 5.12 | 4.92 | 5.03 | 5.03 | -2.29% | 19,640 |
| Oct 6, 2026 | 5.10 | 5.27 | 5.07 | 5.15 | 5.15 | 1.98% | 24,595 |
| Oct 5, 2026 | 4.89 | 5.07 | 4.86 | 5.05 | 5.05 | 0.80% | 16,883 |
| Oct 2, 2026 | 5.16 | 5.21 | 4.98 | 5.01 | 5.01 | -2.15% | 21,067 |
| Oct 1, 2026 | 5.28 | 5.35 | 5.08 | 5.12 | 5.12 | -3.31% | 21,181 |
| Sep 30, 2026 | 5.39 | 5.43 | 5.23 | 5.30 | 5.30 | -1.65% | 51,142 |
| Sep 29, 2026 | 5.25 | 5.46 | 5.18 | 5.38 | 5.38 | 2.75% | 6,028 |
| Sep 28, 2026 | 5.35 | 5.38 | 5.18 | 5.24 | 5.24 | -1.98% | 1,169,776 |
| Sep 25, 2026 | 5.39 | 5.40 | 5.22 | 5.35 | 5.35 | -0.67% | 18,242 |
| Sep 24, 2026 | 5.37 | 5.41 | 5.33 | 5.38 | 5.38 | -0.22% | 9,460 |
| Sep 23, 2026 | 5.40 | 5.55 | 5.33 | 5.39 | 5.39 | 0.71% | 10,317 |
| Sep 22, 2026 | 5.34 | 5.58 | 5.33 | 5.36 | 5.36 | 0.37% | 26,524 |
| Sep 21, 2026 | 5.35 | 5.46 | 5.28 | 5.34 | 5.34 | -0.23% | 9,694 |
| Sep 18, 2026 | 5.43 | 5.55 | 5.24 | 5.35 | 5.35 | -2.27% | 17,227 |
| Sep 17, 2026 | 5.67 | 5.80 | 5.43 | 5.47 | 5.47 | -1.48% | 52,125 |
| Sep 16, 2026 | 5.43 | 5.67 | 5.40 | 5.55 | 5.55 | -1.22% | 43,302 |
| Sep 15, 2026 | 5.32 | 5.69 | 5.29 | 5.62 | 5.62 | 6.10% | 138,144 |
| Sep 14, 2026 | 5.13 | 5.30 | 5.07 | 5.30 | 5.30 | 2.90% | 44,171 |
| Sep 11, 2026 | 4.86 | 5.21 | 4.85 | 5.15 | 5.15 | 6.11% | 47,977 |
| Sep 10, 2026 | 4.90 | 4.92 | 4.81 | 4.85 | 4.85 | -0.96% | 60,884 |
| Sep 9, 2026 | 4.82 | 4.94 | 4.82 | 4.90 | 4.90 | 0.38% | 39,757 |
| Sep 8, 2026 | 4.76 | 4.98 | 4.80 | 4.88 | 4.88 | 1.04% | 16,175 |
| Sep 7, 2026 | 4.83 | 4.91 | 4.75 | 4.83 | 4.83 | -0.92% | 51,331 |
| Sep 4, 2026 | 5.06 | 5.09 | 4.83 | 4.88 | 4.88 | -3.85% | 57,542 |
| 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 |