Ubisoft Entertainment SA (VIE:UBIS)
Austria · Delayed Price · Currency is EUR 5.34
+0.27 (5.33%)
At close: Aug 7, 2026
VIE:UBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.18 | 5.38 | 5.18 | 5.34 | 5.34 | 5.33% | - |
| Aug 6, 2026 | 5.23 | 5.23 | 5.07 | 5.07 | 5.07 | -4.31% | - |
| Aug 5, 2026 | 5.50 | 5.50 | 5.28 | 5.29 | 5.29 | -5.09% | - |
| Aug 4, 2026 | 5.56 | 5.58 | 5.43 | 5.58 | 5.58 | -0.71% | - |
| Aug 3, 2026 | 5.68 | 5.75 | 5.62 | 5.62 | 5.62 | -4.55% | 200 |
| Jul 31, 2026 | 5.82 | 5.93 | 5.82 | 5.89 | 5.89 | 0.93% | 260 |
| Jul 30, 2026 | 5.60 | 5.83 | 5.60 | 5.83 | 5.83 | 4.07% | 419 |
| Jul 29, 2026 | 5.61 | 5.61 | 5.55 | 5.60 | 5.60 | 2.83% | - |
| Jul 28, 2026 | 5.23 | 5.45 | 5.23 | 5.45 | 5.45 | 3.89% | 3,567 |
| Jul 27, 2026 | 5.17 | 5.29 | 5.17 | 5.25 | 5.25 | 9.43% | - |
| Jul 24, 2026 | 4.69 | 4.90 | 4.69 | 4.79 | 4.79 | 0.59% | 13,852 |
| Jul 23, 2026 | 5.41 | 5.41 | 4.77 | 4.77 | 4.77 | -12.65% | - |
| Jul 22, 2026 | 5.31 | 5.51 | 5.31 | 5.46 | 5.46 | 0.70% | 317 |
| Jul 21, 2026 | 5.21 | 5.42 | 5.21 | 5.42 | 5.42 | 2.69% | - |
| Jul 20, 2026 | 5.50 | 5.50 | 5.27 | 5.28 | 5.28 | -3.19% | 856 |
| Jul 17, 2026 | 5.71 | 5.71 | 5.44 | 5.45 | 5.45 | -5.09% | 2,347 |
| Jul 16, 2026 | 5.77 | 5.90 | 5.73 | 5.74 | 5.74 | -0.76% | 500 |
| Jul 15, 2026 | 5.43 | 5.90 | 5.43 | 5.79 | 5.79 | 5.51% | 8,035 |
| Jul 14, 2026 | 5.78 | 5.78 | 5.46 | 5.48 | 5.48 | -5.81% | 992 |
| Jul 13, 2026 | 5.93 | 6.01 | 5.67 | 5.82 | 5.82 | -0.95% | 19,167 |
| Jul 10, 2026 | 5.89 | 5.97 | 5.74 | 5.88 | 5.88 | -0.88% | 2,747 |
| Jul 9, 2026 | 6.02 | 6.02 | 5.82 | 5.93 | 5.93 | 2.49% | 5,541 |
| Jul 8, 2026 | 5.96 | 5.96 | 5.65 | 5.79 | 5.79 | -2.63% | 15,705 |
| Jul 7, 2026 | 5.85 | 5.94 | 5.64 | 5.94 | 5.94 | 4.76% | 7,904 |
| Jul 6, 2026 | 5.48 | 5.70 | 5.45 | 5.67 | 5.67 | 2.49% | 2,396 |
| Jul 3, 2026 | 5.67 | 5.67 | 5.53 | 5.53 | 5.53 | -0.40% | - |
| Jul 2, 2026 | 5.47 | 5.56 | 5.47 | 5.56 | 5.56 | 2.55% | - |
| Jul 1, 2026 | 5.37 | 5.42 | 5.29 | 5.42 | 5.42 | 0.41% | - |
| Jun 30, 2026 | 5.43 | 5.43 | 5.23 | 5.40 | 5.40 | 2.16% | - |
| Jun 29, 2026 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 1.50% | - |
| Jun 26, 2026 | 5.09 | 5.20 | 5.07 | 5.20 | 5.20 | 1.48% | - |
| Jun 25, 2026 | 4.98 | 5.13 | 4.94 | 5.13 | 5.13 | 1.63% | - |
| Jun 24, 2026 | 5.29 | 5.29 | 5.05 | 5.05 | 5.05 | -4.86% | - |
| Jun 23, 2026 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | 1.26% | - |
| Jun 22, 2026 | 5.21 | 5.27 | 5.21 | 5.24 | 5.24 | -1.47% | - |
| Jun 19, 2026 | 5.18 | 5.34 | 5.18 | 5.32 | 5.32 | 2.86% | - |
| Jun 18, 2026 | 4.97 | 5.17 | 4.86 | 5.17 | 5.17 | 2.09% | - |
| Jun 17, 2026 | 4.92 | 5.10 | 4.92 | 5.06 | 5.06 | 3.41% | - |
| Jun 16, 2026 | 5.01 | 5.12 | 4.90 | 4.90 | 4.90 | -2.02% | 1,386 |
| Jun 15, 2026 | 5.00 | 5.01 | 4.91 | 5.00 | 5.00 | 3.03% | 102 |
| Jun 12, 2026 | 4.83 | 4.88 | 4.82 | 4.85 | 4.85 | 1.68% | 1,286 |
| Jun 11, 2026 | 4.90 | 4.93 | 4.77 | 4.77 | 4.77 | -2.15% | - |
| Jun 10, 2026 | 4.92 | 4.92 | 4.86 | 4.87 | 4.87 | -2.71% | - |
| Jun 9, 2026 | 5.11 | 5.20 | 5.01 | 5.01 | 5.01 | -0.32% | - |
| Jun 8, 2026 | 4.99 | 5.11 | 4.99 | 5.03 | 5.03 | 0.16% | - |
| Jun 5, 2026 | 5.13 | 5.19 | 5.02 | 5.02 | 5.02 | -1.68% | - |
| Jun 4, 2026 | 5.31 | 5.31 | 5.07 | 5.10 | 5.10 | -4.56% | - |
| Jun 3, 2026 | 5.48 | 5.49 | 5.34 | 5.35 | 5.35 | -2.66% | 25 |
| Jun 2, 2026 | 5.55 | 5.67 | 5.49 | 5.49 | 5.49 | -1.04% | - |
| Jun 1, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -1.35% | - |