Ubisoft Entertainment SA (VIE:UBIS)
Austria · Delayed Price · Currency is EUR 5.00
-0.06 (-1.11%)
At close: Oct 8, 2026
VIE:UBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5.00 | 5.01 | 4.94 | 5.00 | 5.00 | -1.11% | - |
| Oct 7, 2026 | 5.07 | 5.10 | 5.06 | 5.06 | 5.06 | -1.98% | - |
| Oct 6, 2026 | 5.09 | 5.26 | 5.09 | 5.16 | 5.16 | 2.54% | - |
| Oct 5, 2026 | 4.84 | 5.03 | 4.84 | 5.03 | 5.03 | -0.28% | - |
| Oct 2, 2026 | 5.19 | 5.19 | 5.00 | 5.04 | 5.04 | -3.89% | 1,000 |
| Oct 1, 2026 | 5.25 | 5.27 | 5.25 | 5.25 | 5.25 | -2.24% | - |
| Sep 30, 2026 | 5.35 | 5.37 | 5.28 | 5.37 | 5.37 | -0.67% | - |
| Sep 29, 2026 | 5.33 | 5.44 | 5.33 | 5.40 | 5.40 | 4.12% | - |
| Sep 28, 2026 | 5.33 | 5.33 | 5.19 | 5.19 | 5.19 | -3.24% | - |
| Sep 25, 2026 | 5.42 | 5.42 | 5.23 | 5.36 | 5.36 | -0.52% | - |
| Sep 24, 2026 | 5.42 | 5.42 | 5.36 | 5.39 | 5.39 | -0.52% | - |
| Sep 23, 2026 | 5.43 | 5.43 | 5.36 | 5.42 | 5.42 | 0.67% | - |
| Sep 22, 2026 | 5.46 | 5.54 | 5.32 | 5.38 | 5.38 | 0.90% | 1,053 |
| Sep 21, 2026 | 5.36 | 5.40 | 5.32 | 5.34 | 5.34 | -3.61% | - |
| Sep 18, 2026 | 5.51 | 5.54 | 5.48 | 5.54 | 5.54 | -0.54% | - |
| Sep 17, 2026 | 5.71 | 5.77 | 5.57 | 5.57 | 5.57 | -0.50% | - |
| Sep 16, 2026 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 0.90% | - |
| Sep 15, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | 7.99% | - |
| Sep 14, 2026 | 5.20 | 5.20 | 5.11 | 5.13 | 5.13 | 0.39% | - |
| Sep 11, 2026 | 5.00 | 5.11 | 4.92 | 5.11 | 5.11 | 5.16% | - |
| Sep 10, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | -0.33% | - |
| Sep 9, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | 0.23% | - |
| Sep 8, 2026 | 4.82 | 4.96 | 4.82 | 4.87 | 4.87 | -0.08% | - |
| Sep 7, 2026 | 4.85 | 4.88 | 4.78 | 4.87 | 4.87 | -1.28% | - |
| Sep 4, 2026 | 4.95 | 4.95 | 4.87 | 4.94 | 4.94 | -2.78% | - |
| Sep 3, 2026 | 5.06 | 5.09 | 5.06 | 5.08 | 5.08 | 0.91% | - |
| Sep 2, 2026 | 5.00 | 5.03 | 4.97 | 5.03 | 5.03 | -0.08% | - |
| Sep 1, 2026 | 5.06 | 5.08 | 4.97 | 5.03 | 5.03 | -1.53% | - |
| Aug 31, 2026 | 5.25 | 5.25 | 5.11 | 5.11 | 5.11 | -3.58% | - |
| Aug 28, 2026 | 5.34 | 5.34 | 5.29 | 5.30 | 5.30 | -1.56% | - |
| Aug 27, 2026 | 5.21 | 5.39 | 5.21 | 5.39 | 5.39 | 0.75% | - |
| Aug 26, 2026 | 5.57 | 5.57 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Aug 25, 2026 | 5.48 | 5.56 | 5.43 | 5.50 | 5.50 | 3.97% | 8 |
| Aug 24, 2026 | 5.30 | 5.38 | 5.29 | 5.29 | 5.29 | 1.19% | - |
| Aug 21, 2026 | 5.33 | 5.33 | 5.22 | 5.22 | 5.22 | -4.36% | - |
| Aug 20, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 0.44% | - |
| Aug 19, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | -0.15% | - |
| Aug 18, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | -3.03% | - |
| Aug 17, 2026 | 5.41 | 5.62 | 5.41 | 5.62 | 5.62 | 4.78% | 10 |
| Aug 14, 2026 | 5.28 | 5.36 | 5.22 | 5.36 | 5.36 | 1.13% | - |
| Aug 13, 2026 | 5.33 | 5.33 | 5.19 | 5.30 | 5.30 | -0.04% | - |
| Aug 12, 2026 | 5.33 | 5.33 | 5.28 | 5.30 | 5.30 | -1.16% | - |
| Aug 11, 2026 | 5.24 | 5.36 | 5.23 | 5.36 | 5.36 | 1.02% | - |
| Aug 10, 2026 | 5.37 | 5.42 | 5.31 | 5.31 | 5.31 | -0.49% | - |
| 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 |