Ubisoft Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	2.29	2.29	2.25	2.25	2.25	-3.02%	60,414
Jun 4, 2025	2.24	2.33	2.24	2.32	2.32	6.91%	194,603
Jun 3, 2025	2.13	2.19	2.13	2.17	2.17	-0.69%	67,294
Jun 2, 2025	2.19	2.20	2.15	2.19	2.19	-2.02%	74,947
May 30, 2025	2.27	2.28	2.20	2.23	2.23	-1.33%	51,224
May 29, 2025	2.29	2.29	2.26	2.26	2.26	1.80%	143,297
May 28, 2025	2.23	2.23	2.20	2.22	2.22	0.91%	20,433
May 27, 2025	2.24	2.26	2.20	2.20	2.20	3.29%	144,899
May 23, 2025	2.11	2.14	2.10	2.13	2.13	-1.84%	53,650
May 22, 2025	2.18	2.20	2.17	2.17	2.17	-4.82%	114,319
May 21, 2025	2.28	2.30	2.27	2.28	2.28	0.44%	155,013
May 20, 2025	2.25	2.27	2.25	2.27	2.27	3.65%	95,799
May 19, 2025	2.18	2.19	2.16	2.19	2.19	3.30%	451,360
May 16, 2025	2.15	2.16	2.10	2.12	2.12	1.44%	124,932
May 15, 2025	2.06	2.10	2.02	2.09	2.09	-13.28%	1,299,073
May 14, 2025	2.54	2.57	2.15	2.41	2.41	-4.55%	424,329
May 13, 2025	2.51	2.53	2.50	2.53	2.53	2.23%	238,459
May 12, 2025	2.50	2.52	2.46	2.47	2.47	-	149,427
May 9, 2025	2.45	2.47	2.42	2.47	2.47	-	54,756
May 8, 2025	2.45	2.48	2.44	2.47	2.47	-	128,063
May 7, 2025	2.47	2.49	2.44	2.47	2.47	1.65%	113,170
May 6, 2025	2.43	2.46	2.42	2.43	2.43	-0.41%	35,715
May 5, 2025	2.46	2.46	2.43	2.44	2.44	-1.21%	106,486
May 2, 2025	2.45	2.47	2.44	2.47	2.47	6.47%	216,582
May 1, 2025	2.28	2.34	2.28	2.32	2.32	1.31%	337,770
Apr 30, 2025	2.31	2.31	2.23	2.29	2.29	-2.35%	486,129
Apr 29, 2025	2.32	2.35	2.31	2.35	2.35	1.08%	63,991
Apr 28, 2025	2.32	2.32	2.29	2.32	2.32	0.87%	301,401
Apr 25, 2025	2.30	2.31	2.28	2.30	2.30	1.77%	127,461
Apr 24, 2025	2.24	2.28	2.23	2.26	2.26	-0.44%	42,893
Apr 23, 2025	2.25	2.30	2.25	2.27	2.27	5.09%	116,257
Apr 22, 2025	2.10	2.16	2.10	2.16	2.16	4.85%	111,036
Apr 21, 2025	2.02	2.10	2.01	2.06	2.06	-0.96%	76,561
Apr 17, 2025	2.00	2.08	2.00	2.08	2.08	4.00%	181,797
Apr 16, 2025	2.05	2.09	2.00	2.00	2.00	-3.85%	80,403
Apr 15, 2025	2.07	2.10	2.05	2.08	2.08	1.46%	152,989
Apr 14, 2025	2.01	2.05	1.99	2.05	2.05	3.54%	277,680
Apr 11, 2025	2.00	2.02	1.94	1.98	1.98	4.76%	297,512
Apr 10, 2025	1.88	1.90	1.82	1.89	1.89	-10.00%	483,107
Apr 9, 2025	1.94	2.10	1.92	2.10	2.10	8.25%	234,231
Apr 8, 2025	2.04	2.05	1.90	1.94	1.94	1.04%	255,868
Apr 7, 2025	1.85	2.00	1.81	1.92	1.92	-5.88%	596,935
Apr 4, 2025	2.06	2.10	2.03	2.04	2.04	-8.52%	733,047
Apr 3, 2025	2.28	2.29	2.21	2.23	2.23	-2.62%	380,793
Apr 2, 2025	2.26	2.30	2.26	2.29	2.29	0.88%	193,517
Apr 1, 2025	2.27	2.31	2.25	2.27	2.27	-3.81%	601,072
Mar 31, 2025	2.30	2.40	2.30	2.36	2.36	-13.24%	1,994,824
Mar 28, 2025	2.86	2.86	2.55	2.72	2.72	-14.20%	4,004,811
Mar 27, 2025	2.70	3.35	2.67	3.17	3.17	13.62%	3,189,157
Mar 26, 2025	2.83	2.87	2.76	2.79	2.79	-3.79%	1,415,103