Ubisoft Entertainment SA (VIE:UBIS)
Austria · Delayed Price · Currency is EUR 3.973
-0.117 (-2.86%)
At close: Mar 6, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 4.47 | 4.47 | 4.13 | 4.13 | 4.13 | -38.45% | - |
| Jan 21, 2026 | 6.35 | 6.71 | 6.35 | 6.71 | 6.71 | 5.53% | - |
| Jan 20, 2026 | 6.28 | 6.36 | 6.12 | 6.36 | 6.36 | -1.97% | - |
| Jan 19, 2026 | 6.69 | 6.69 | 6.39 | 6.49 | 6.49 | -6.73% | - |
| Jan 16, 2026 | 6.83 | 7.07 | 6.83 | 6.96 | 6.96 | 2.60% | 1,465 |
| Jan 15, 2026 | 6.32 | 6.78 | 6.32 | 6.78 | 6.78 | 8.83% | - |
| Jan 14, 2026 | 6.21 | 6.23 | 6.10 | 6.23 | 6.23 | -2.14% | - |
| Jan 13, 2026 | 6.23 | 6.37 | 6.20 | 6.37 | 6.37 | 3.31% | - |
| Jan 12, 2026 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | 0.52% | - |
| Jan 9, 2026 | 6.08 | 6.19 | 6.08 | 6.13 | 6.13 | 1.32% | - |
| Jan 8, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -0.30% | - |
| Jan 7, 2026 | 6.17 | 6.17 | 5.98 | 6.07 | 6.07 | -1.62% | - |
| Jan 6, 2026 | 6.21 | 6.21 | 6.13 | 6.17 | 6.17 | -0.80% | - |
| Jan 5, 2026 | 6.43 | 6.43 | 6.17 | 6.22 | 6.22 | -2.60% | - |
| Jan 2, 2026 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -3.21% | - |
| Dec 30, 2025 | 6.39 | 6.60 | 6.39 | 6.60 | 6.60 | 3.06% | - |
| Dec 29, 2025 | 6.20 | 6.43 | 6.20 | 6.40 | 6.40 | 1.04% | - |
| Dec 23, 2025 | 6.35 | 6.35 | 6.29 | 6.33 | 6.33 | -0.13% | - |
| Dec 22, 2025 | 6.48 | 6.48 | 6.30 | 6.34 | 6.34 | 0.79% | - |