Ubisoft Entertainment SA (VIE:UBIS)
Austria · Delayed Price · Currency is EUR 5.30
-0.03 (-0.64%)
At close: May 27, 2026
VIE:UBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.27 | 5.29 | 5.25 | 5.29 | - | -0.23% | - |
| May 27, 2026 | 5.36 | 5.39 | 5.14 | 5.30 | 5.30 | -0.64% | - |
| May 26, 2026 | 5.39 | 5.45 | 5.34 | 5.34 | 5.34 | 1.02% | - |
| May 25, 2026 | 5.37 | 5.44 | 5.25 | 5.28 | 5.28 | -1.49% | 600 |
| May 22, 2026 | 5.14 | 5.39 | 5.13 | 5.36 | 5.36 | 17.89% | 2,145 |
| May 21, 2026 | 4.41 | 4.55 | 3.89 | 4.55 | 4.55 | -5.68% | 250 |
| May 20, 2026 | 5.41 | 5.41 | 4.82 | 4.82 | 4.82 | -11.39% | 2,486 |
| May 19, 2026 | 5.60 | 5.60 | 5.44 | 5.44 | 5.44 | 1.61% | 200 |
| May 18, 2026 | 5.07 | 5.36 | 5.07 | 5.36 | 5.36 | 3.00% | - |
| May 15, 2026 | 5.17 | 5.20 | 5.06 | 5.20 | 5.20 | -1.03% | - |
| May 14, 2026 | 5.18 | 5.28 | 5.18 | 5.26 | 5.26 | 6.14% | - |
| May 13, 2026 | 4.94 | 5.04 | 4.94 | 4.95 | 4.95 | -1.86% | - |
| May 12, 2026 | 4.94 | 5.14 | 4.94 | 5.05 | 5.05 | 0.52% | - |
| May 11, 2026 | 5.04 | 5.04 | 4.98 | 5.02 | 5.02 | 2.07% | - |
| May 8, 2026 | 4.94 | 4.94 | 4.85 | 4.92 | 4.92 | 1.28% | - |
| May 7, 2026 | 5.12 | 5.12 | 4.86 | 4.86 | 4.86 | -3.00% | 100 |
| May 6, 2026 | 5.03 | 5.08 | 5.01 | 5.01 | 5.01 | 2.39% | - |
| May 5, 2026 | 5.20 | 5.20 | 4.89 | 4.89 | 4.89 | -5.47% | 600 |
| May 4, 2026 | 5.22 | 5.27 | 5.17 | 5.17 | 5.17 | 6.84% | 100 |
| Apr 30, 2026 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | -1.86% | - |
| Apr 29, 2026 | 4.90 | 4.93 | 4.79 | 4.93 | 4.93 | 2.07% | - |
| Apr 28, 2026 | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | -3.99% | - |
| Apr 27, 2026 | 4.77 | 5.03 | 4.75 | 5.03 | 5.03 | 3.52% | 501 |
| Apr 24, 2026 | 4.69 | 4.86 | 4.69 | 4.86 | 4.86 | -1.90% | 1,242 |
| Apr 23, 2026 | 5.18 | 5.18 | 4.96 | 4.96 | 4.96 | -2.34% | - |
| Apr 22, 2026 | 5.15 | 5.25 | 5.08 | 5.08 | 5.08 | -1.82% | 100 |
| Apr 21, 2026 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | 6.01% | - |
| Apr 20, 2026 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | -5.34% | - |
| Apr 17, 2026 | 4.77 | 5.15 | 4.77 | 5.15 | 5.15 | 8.33% | - |
| Apr 16, 2026 | 4.57 | 4.76 | 4.57 | 4.76 | 4.76 | 0.87% | - |
| Apr 15, 2026 | 4.62 | 4.81 | 4.62 | 4.72 | 4.72 | 7.26% | 80 |
| Apr 14, 2026 | 4.24 | 4.42 | 4.24 | 4.40 | 4.40 | 7.09% | - |
| Apr 13, 2026 | 4.03 | 4.15 | 4.03 | 4.11 | 4.11 | -0.92% | - |
| Apr 10, 2026 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | 7.11% | 1,286 |
| Apr 9, 2026 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -6.21% | - |
| Apr 8, 2026 | 4.13 | 4.16 | 4.12 | 4.12 | 4.12 | 3.64% | - |
| Apr 7, 2026 | 3.98 | 4.18 | 3.98 | 3.98 | 3.98 | 3.62% | 260 |
| 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 |