Ubisoft Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	10.38	10.38	10.38	10.38	-	3.70%	10
Sep 4, 2025	10.00	10.01	10.00	10.01	10.01	-4.67%	614
Sep 3, 2025	10.50	10.50	10.50	10.50	10.50	-	521
Sep 2, 2025	10.50	10.50	10.36	10.50	10.50	-4.55%	787
Aug 29, 2025	11.00	11.00	11.00	11.00	11.00	-	113
Aug 28, 2025	11.00	11.00	11.00	11.00	11.00	-	25
Aug 27, 2025	11.00	11.00	11.00	11.00	11.00	-	62
Aug 26, 2025	11.00	11.00	11.00	11.00	11.00	1.76%	150
Aug 25, 2025	10.81	10.81	10.81	10.81	10.81	-3.74%	210
Aug 22, 2025	11.23	11.23	11.23	11.23	11.23	-	103
Aug 21, 2025	11.23	11.23	11.23	11.23	11.23	-	15
Aug 20, 2025	11.23	11.23	11.23	11.23	11.23	-	94
Aug 19, 2025	11.23	11.23	11.23	11.23	11.23	4.27%	364
Aug 18, 2025	10.77	10.77	10.77	10.77	10.77	-0.43%	361
Aug 15, 2025	10.82	10.82	10.82	10.82	10.82	-	63
Aug 14, 2025	10.76	10.82	10.76	10.82	10.82	2.13%	343
Aug 13, 2025	10.59	10.59	10.59	10.59	10.59	-	75
Aug 12, 2025	10.59	10.59	10.59	10.59	10.59	-0.66%	305
Aug 11, 2025	10.66	10.66	10.66	10.66	10.66	-	35
Aug 8, 2025	10.66	10.66	10.66	10.66	10.66	-	37
Aug 7, 2025	10.66	10.66	10.66	10.66	10.66	4.82%	280
Aug 6, 2025	10.17	10.17	10.17	10.17	10.17	-3.14%	165
Aug 5, 2025	10.50	10.50	10.50	10.50	10.50	-	50
Aug 4, 2025	10.50	10.50	10.50	10.50	10.50	-	15
Aug 1, 2025	10.50	10.50	10.50	10.50	10.50	-	-
Jul 31, 2025	10.50	10.50	10.50	10.50	10.50	-	1
Jul 30, 2025	10.50	10.50	10.50	10.50	10.50	-	94
Jul 29, 2025	10.50	10.50	10.50	10.50	10.50	-1.04%	652
Jul 28, 2025	10.61	10.61	10.61	10.61	10.61	-3.63%	102
Jul 25, 2025	11.01	11.01	11.01	11.01	11.01	0.09%	500
Jul 24, 2025	11.00	11.00	11.00	11.00	11.00	0.36%	500
Jul 23, 2025	10.96	10.96	10.96	10.96	10.96	-	85
Jul 22, 2025	10.96	10.96	10.96	10.96	10.96	-	105
Jul 21, 2025	10.96	10.96	10.96	10.96	10.96	0.05%	204
Jul 18, 2025	10.96	10.96	10.96	10.96	10.96	0.50%	100
Jul 17, 2025	10.90	10.90	10.90	10.90	10.90	-	54
Jul 16, 2025	10.90	10.90	10.90	10.90	10.90	-	162
Jul 15, 2025	11.00	11.00	10.90	10.90	10.90	-0.82%	283
Jul 14, 2025	10.99	10.99	10.99	10.99	10.99	0.83%	581
Jul 11, 2025	10.90	10.90	10.90	10.90	10.90	-	28
Jul 10, 2025	10.90	10.90	10.90	10.90	10.90	-	-
Jul 9, 2025	10.90	10.90	10.90	10.90	10.90	-0.91%	196
Jul 8, 2025	11.00	11.00	11.00	11.00	11.00	-	20
Jul 7, 2025	11.00	11.00	11.00	11.00	11.00	-	107
Jul 3, 2025	11.00	11.00	11.00	11.00	11.00	-0.09%	230
Jul 2, 2025	11.01	11.01	11.01	11.01	11.01	-	-
Jul 1, 2025	11.01	11.01	11.01	11.01	11.01	0.05%	280
Jun 30, 2025	11.01	11.01	11.01	11.01	11.01	-1.48%	985
Jun 27, 2025	11.17	11.17	11.17	11.17	11.17	-	238
Jun 26, 2025	10.87	11.20	10.87	11.17	11.17	7.92%	7,169