Ubisoft Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.89	0.89	0.88	0.88	0.88	0.55%	74,889
Mar 18, 2026	0.89	0.89	0.87	0.88	0.88	-3.85%	73,040
Mar 17, 2026	0.89	0.92	0.89	0.91	0.91	4.35%	56,720
Mar 16, 2026	0.92	0.93	0.87	0.87	0.87	0.70%	200,117
Mar 13, 2026	0.89	0.89	0.87	0.87	0.87	-5.10%	471,271
Mar 12, 2026	0.91	0.92	0.89	0.91	0.91	0.97%	125,801
Mar 11, 2026	0.90	0.92	0.89	0.90	0.90	4.31%	68,190
Mar 10, 2026	0.94	0.94	0.87	0.87	0.87	-5.84%	102,171
Mar 9, 2026	0.89	0.93	0.89	0.92	0.92	3.57%	87,597
Mar 6, 2026	0.88	0.90	0.85	0.89	0.89	0.95%	617,292
Mar 5, 2026	0.91	0.91	0.88	0.88	0.88	-2.88%	78,827
Mar 4, 2026	0.90	0.93	0.88	0.91	0.91	4.15%	65,971
Mar 3, 2026	0.87	0.93	0.85	0.87	0.87	-4.48%	346,321
Mar 2, 2026	0.94	0.95	0.91	0.91	0.91	-3.11%	512,329
Feb 27, 2026	0.95	1.01	0.93	0.94	0.94	-7.30%	159,851
Feb 26, 2026	1.00	1.04	1.00	1.01	1.01	5.61%	506,874
Feb 25, 2026	0.97	0.99	0.95	0.96	0.96	3.24%	92,694
Feb 24, 2026	0.92	0.95	0.91	0.93	0.93	-0.01%	155,918
Feb 23, 2026	0.95	0.96	0.93	0.93	0.93	0.46%	50,293
Feb 20, 2026	0.93	0.94	0.93	0.93	0.93	-0.45%	93,914
Feb 19, 2026	0.95	0.95	0.92	0.93	0.93	-4.98%	147,512
Feb 18, 2026	0.95	0.98	0.94	0.98	0.98	1.84%	87,135
Feb 17, 2026	0.96	0.97	0.94	0.96	0.96	-7.60%	170,358
Feb 13, 2026	1.00	1.06	0.98	1.04	1.04	5.12%	386,113
Feb 12, 2026	0.95	1.09	0.93	0.99	0.99	4.14%	837,314
Feb 11, 2026	0.97	0.98	0.95	0.95	0.95	-9.52%	356,613
Feb 10, 2026	1.09	1.11	1.05	1.05	1.05	7.20%	425,481
Feb 9, 2026	0.97	0.98	0.96	0.98	0.98	7.89%	132,137
Feb 6, 2026	0.91	0.92	0.90	0.91	0.91	-0.23%	407,816
Feb 5, 2026	0.93	0.93	0.90	0.91	0.91	-2.09%	446,302
Feb 4, 2026	0.95	0.96	0.92	0.93	0.93	1.56%	143,029
Feb 3, 2026	0.94	0.94	0.91	0.92	0.92	-4.71%	308,216
Feb 2, 2026	0.96	0.97	0.95	0.96	0.96	-3.00%	215,758
Jan 30, 2026	1.06	1.06	0.98	0.99	0.99	-7.48%	417,041
Jan 29, 2026	1.10	1.10	1.05	1.07	1.07	5.94%	400,406
Jan 28, 2026	1.02	1.07	1.00	1.01	1.01	1.40%	426,313
Jan 27, 2026	1.05	1.07	0.98	1.00	1.00	-1.38%	557,323
Jan 26, 2026	0.95	1.03	0.94	1.01	1.01	10.62%	1,003,254
Jan 23, 2026	0.92	0.94	0.91	0.91	0.91	-3.89%	823,970
Jan 22, 2026	0.92	0.98	0.90	0.95	0.95	-26.92%	3,167,310
Jan 21, 2026	1.52	1.53	1.27	1.30	1.30	-10.03%	467,505
Jan 20, 2026	1.44	1.46	1.43	1.45	1.45	-6.17%	74,755
Jan 16, 2026	1.59	1.60	1.54	1.54	1.54	0.65%	230,079
Jan 15, 2026	1.52	1.54	1.51	1.53	1.53	7.75%	222,900
Jan 14, 2026	1.40	1.42	1.39	1.42	1.42	1.79%	147,151
Jan 13, 2026	1.43	1.44	1.39	1.40	1.40	-0.36%	109,647
Jan 12, 2026	1.39	1.40	1.38	1.40	1.40	2.94%	135,634
Jan 9, 2026	1.38	1.38	1.35	1.36	1.36	1.49%	9,669
Jan 8, 2026	1.36	1.36	1.34	1.34	1.34	-2.19%	30,662
Jan 7, 2026	1.37	1.39	1.36	1.37	1.37	-2.14%	79,872