Ubisoft Entertainment SA (VIE:UBIS)
Austria · Delayed Price · Currency is EUR 3.840
-0.083 (-2.12%)
At close: Apr 2, 2026
VIE:UBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.85 | 3.89 | 3.84 | 3.84 | 3.84 | -2.12% | 1,224 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -1.11% | - |
| Mar 31, 2026 | 3.94 | 4.00 | 3.94 | 3.97 | 3.97 | 1.98% | - |
| Mar 30, 2026 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | 1.89% | - |
| Mar 27, 2026 | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | -3.73% | - |
| Mar 26, 2026 | 4.03 | 4.05 | 3.90 | 3.97 | 3.97 | -2.51% | - |
| Mar 25, 2026 | 3.96 | 4.15 | 3.96 | 4.07 | 4.07 | 4.20% | 250 |
| Mar 24, 2026 | 3.97 | 3.97 | 3.89 | 3.90 | 3.90 | -2.98% | - |
| Mar 23, 2026 | 3.79 | 4.02 | 3.79 | 4.02 | 4.02 | 5.89% | - |
| Mar 20, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -6.95% | 200 |
| Mar 19, 2026 | 4.01 | 4.08 | 4.00 | 4.08 | 4.08 | 1.90% | - |
| Mar 18, 2026 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -2.27% | - |
| Mar 17, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -0.53% | 500 |
| Mar 16, 2026 | 4.17 | 4.24 | 4.12 | 4.12 | 4.12 | 1.60% | - |
| Mar 13, 2026 | 4.11 | 4.11 | 4.02 | 4.06 | 4.06 | -2.12% | - |
| Mar 12, 2026 | 4.00 | 4.17 | 3.98 | 4.15 | 4.15 | 1.84% | - |
| Mar 11, 2026 | 4.07 | 4.07 | 4.00 | 4.07 | 4.07 | 0.72% | - |
| Mar 10, 2026 | 4.09 | 4.11 | 4.04 | 4.04 | 4.04 | -3.26% | - |
| Mar 9, 2026 | 3.78 | 4.20 | 3.78 | 4.18 | 4.18 | 5.16% | 15,767 |
| Mar 6, 2026 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | -2.86% | - |
| Mar 5, 2026 | 3.98 | 4.10 | 3.98 | 4.09 | 4.09 | 1.51% | 6,327 |
| Mar 4, 2026 | 4.00 | 4.04 | 3.97 | 4.03 | 4.03 | 0.70% | 6,634 |
| Mar 3, 2026 | 4.04 | 4.04 | 3.93 | 4.00 | 4.00 | -4.10% | - |
| Mar 2, 2026 | 4.06 | 4.17 | 4.06 | 4.17 | 4.17 | 1.11% | 4,519 |
| Feb 27, 2026 | 4.44 | 4.44 | 4.13 | 4.13 | 4.13 | -8.49% | 5,189 |
| Feb 26, 2026 | 4.26 | 4.51 | 4.26 | 4.51 | 4.51 | 1.42% | 17,687 |
| Feb 25, 2026 | 4.18 | 4.45 | 4.18 | 4.45 | 4.45 | 8.54% | 9,695 |
| Feb 24, 2026 | 4.09 | 4.11 | 4.00 | 4.10 | 4.10 | -1.06% | 5,609 |
| Feb 23, 2026 | 4.12 | 4.28 | 4.12 | 4.14 | 4.14 | -0.36% | 7,530 |
| Feb 20, 2026 | 4.23 | 4.23 | 4.11 | 4.16 | 4.16 | -0.38% | 8,923 |
| Feb 19, 2026 | 4.19 | 4.26 | 4.17 | 4.17 | 4.17 | -0.62% | 1,271 |
| Feb 18, 2026 | 4.27 | 4.28 | 4.20 | 4.20 | 4.20 | -0.66% | 7,068 |
| Feb 17, 2026 | 4.28 | 4.33 | 4.23 | 4.23 | 4.23 | 2.30% | 6,583 |
| Feb 16, 2026 | 4.48 | 4.53 | 4.13 | 4.13 | 4.13 | -9.29% | 21,163 |
| Feb 13, 2026 | 4.56 | 4.56 | 4.35 | 4.55 | 4.55 | 10.94% | 3,576 |
| Feb 12, 2026 | 4.19 | 4.20 | 4.10 | 4.10 | 4.10 | -4.11% | 14,337 |
| Feb 11, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | -10.70% | - |
| Feb 10, 2026 | 4.51 | 4.79 | 4.51 | 4.79 | 4.79 | 12.06% | - |
| Feb 9, 2026 | 4.11 | 4.30 | 4.11 | 4.28 | 4.28 | 7.06% | 20,324 |
| Feb 6, 2026 | 4.01 | 4.02 | 3.91 | 4.00 | 4.00 | -1.14% | 10,028 |
| Feb 5, 2026 | 4.20 | 4.21 | 4.04 | 4.04 | 4.04 | -4.76% | 4,087 |
| Feb 4, 2026 | 4.01 | 4.24 | 4.00 | 4.24 | 4.24 | 1.78% | 250 |
| Feb 3, 2026 | 4.32 | 4.32 | 4.17 | 4.17 | 4.17 | -1.77% | - |
| Feb 2, 2026 | 4.31 | 4.31 | 4.20 | 4.24 | 4.24 | -8.10% | 4,346 |
| Jan 30, 2026 | 4.49 | 4.71 | 4.49 | 4.62 | 4.62 | -2.55% | - |
| Jan 29, 2026 | 4.52 | 4.74 | 4.52 | 4.74 | 4.74 | 7.70% | - |
| Jan 28, 2026 | 4.31 | 4.55 | 4.31 | 4.40 | 4.40 | -4.45% | 12,073 |
| Jan 27, 2026 | 4.44 | 4.61 | 4.31 | 4.61 | 4.61 | 6.35% | 320 |
| Jan 26, 2026 | 4.11 | 4.33 | 4.10 | 4.33 | 4.33 | 4.74% | 3,006 |
| Jan 23, 2026 | 4.08 | 4.28 | 4.08 | 4.13 | 4.13 | 0.07% | 63 |