Ubisoft Entertainment SA (EPA:UBI)
France
· Delayed Price · Currency is EUR 4.919
-0.051 (-1.03%)
Apr 28, 2026, 5:35 PM CET
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.86 | 4.95 | 4.73 | 4.92 | 4.92 | -1.03% | 1,100,054 |
| Apr 27, 2026 | 4.81 | 5.05 | 4.74 | 4.97 | 4.97 | 4.94% | 1,335,660 |
| Apr 24, 2026 | 4.81 | 4.89 | 4.53 | 4.74 | 4.74 | -3.27% | 1,225,071 |
| Apr 23, 2026 | 5.17 | 5.21 | 4.85 | 4.90 | 4.90 | -4.56% | 986,500 |
| Apr 22, 2026 | 5.20 | 5.35 | 5.05 | 5.13 | 5.13 | -1.72% | 1,314,265 |
| Apr 21, 2026 | 5.06 | 5.28 | 4.95 | 5.22 | 5.22 | 4.15% | 1,254,921 |
| Apr 20, 2026 | 4.99 | 5.01 | 4.80 | 5.01 | 5.01 | -1.14% | 1,135,448 |
| Apr 17, 2026 | 4.75 | 5.20 | 4.73 | 5.07 | 5.07 | 6.85% | 1,897,585 |
| Apr 16, 2026 | 4.61 | 4.80 | 4.48 | 4.75 | 4.75 | 2.84% | 1,328,040 |
| Apr 15, 2026 | 4.55 | 4.85 | 4.50 | 4.61 | 4.61 | 1.43% | 2,321,271 |
| Apr 14, 2026 | 4.25 | 4.57 | 4.21 | 4.55 | 4.55 | 8.57% | 2,158,796 |
| Apr 13, 2026 | 3.98 | 4.22 | 3.97 | 4.19 | 4.19 | 4.75% | 1,274,493 |
| Apr 10, 2026 | 3.96 | 4.16 | 3.96 | 4.00 | 4.00 | 1.39% | 1,604,810 |
| Apr 9, 2026 | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | -1.38% | 1,593,025 |
| Apr 8, 2026 | 4.10 | 4.19 | 3.99 | 4.00 | 4.00 | 3.41% | 1,855,609 |
| Apr 7, 2026 | 3.90 | 4.19 | 3.87 | 3.87 | 3.87 | 0.73% | 2,183,891 |
| Apr 2, 2026 | 3.85 | 3.94 | 3.79 | 3.84 | 3.84 | -1.08% | 1,262,958 |
| Apr 1, 2026 | 3.93 | 3.99 | 3.85 | 3.88 | 3.88 | 1.23% | 1,492,734 |
| Mar 31, 2026 | 3.91 | 4.07 | 3.81 | 3.84 | 3.84 | -3.50% | 1,981,327 |
| Mar 30, 2026 | 3.75 | 4.03 | 3.72 | 3.97 | 3.97 | 4.74% | 1,357,523 |
| Mar 27, 2026 | 3.94 | 3.95 | 3.76 | 3.79 | 3.79 | -0.81% | 1,317,812 |
| Mar 26, 2026 | 4.03 | 4.07 | 3.82 | 3.83 | 3.83 | -4.92% | 1,590,333 |
| Mar 25, 2026 | 3.93 | 4.19 | 3.91 | 4.02 | 4.02 | 4.17% | 1,708,505 |
| Mar 24, 2026 | 4.00 | 4.00 | 3.84 | 3.86 | 3.86 | -3.98% | 1,525,945 |
| Mar 23, 2026 | 3.73 | 4.09 | 3.70 | 4.02 | 4.02 | 5.12% | 1,548,559 |
| Mar 20, 2026 | 3.98 | 4.03 | 3.76 | 3.83 | 3.83 | -4.11% | 2,355,073 |
| Mar 19, 2026 | 3.98 | 4.11 | 3.93 | 3.99 | 3.99 | -0.97% | 1,182,998 |
| Mar 18, 2026 | 4.17 | 4.17 | 3.99 | 4.03 | 4.03 | -3.38% | 1,327,852 |
| Mar 17, 2026 | 4.06 | 4.17 | 3.95 | 4.17 | 4.17 | 2.73% | 1,317,009 |
| Mar 16, 2026 | 4.05 | 4.24 | 4.04 | 4.06 | 4.06 | 1.35% | 1,311,805 |
| Mar 13, 2026 | 4.14 | 4.15 | 3.99 | 4.01 | 4.01 | -4.37% | 993,875 |
| Mar 12, 2026 | 4.02 | 4.20 | 3.97 | 4.19 | 4.19 | 2.52% | 1,146,951 |
| Mar 11, 2026 | 3.98 | 4.09 | 3.97 | 4.09 | 4.09 | 2.90% | 1,576,565 |
| Mar 10, 2026 | 4.16 | 4.23 | 3.97 | 3.97 | 3.97 | -5.48% | 1,289,013 |
| Mar 9, 2026 | 3.80 | 4.22 | 3.76 | 4.20 | 4.20 | 8.64% | 2,159,371 |
| Mar 6, 2026 | 4.04 | 4.07 | 3.87 | 3.87 | 3.87 | -3.47% | 1,133,646 |
| Mar 5, 2026 | 4.02 | 4.13 | 3.95 | 4.01 | 4.01 | -1.28% | 1,026,232 |
| Mar 4, 2026 | 4.02 | 4.09 | 3.96 | 4.06 | 4.06 | 3.44% | 1,006,601 |
| Mar 3, 2026 | 4.07 | 4.12 | 3.87 | 3.92 | 3.92 | -3.16% | 1,702,855 |
| Mar 2, 2026 | 4.09 | 4.20 | 4.00 | 4.05 | 4.05 | -2.74% | 1,736,513 |
| Feb 27, 2026 | 4.51 | 4.51 | 4.11 | 4.16 | 4.16 | -7.49% | 1,932,797 |
| Feb 26, 2026 | 4.26 | 4.59 | 4.20 | 4.50 | 4.50 | 6.11% | 1,835,720 |
| Feb 25, 2026 | 4.16 | 4.35 | 4.12 | 4.24 | 4.24 | 2.74% | 1,557,569 |
| Feb 24, 2026 | 4.11 | 4.16 | 3.98 | 4.13 | 4.13 | -0.36% | 1,765,431 |
| Feb 23, 2026 | 4.14 | 4.33 | 4.09 | 4.14 | 4.14 | 1.07% | 1,209,987 |
| Feb 20, 2026 | 4.20 | 4.27 | 4.09 | 4.10 | 4.10 | -1.20% | 1,103,055 |
| Feb 19, 2026 | 4.26 | 4.28 | 4.14 | 4.15 | 4.15 | -2.79% | 911,895 |
| Feb 18, 2026 | 4.28 | 4.30 | 4.15 | 4.27 | 4.27 | 0.49% | 945,906 |
| Feb 17, 2026 | 4.25 | 4.34 | 4.19 | 4.25 | 4.25 | 1.05% | 889,503 |
| Feb 16, 2026 | 4.51 | 4.56 | 4.20 | 4.20 | 4.20 | -9.04% | 2,347,177 |
| Feb 13, 2026 | 4.40 | 4.78 | 4.34 | 4.62 | 4.62 | 12.38% | 3,367,216 |
| Feb 12, 2026 | 4.19 | 4.23 | 4.10 | 4.11 | 4.11 | -1.39% | 1,555,270 |
| Feb 11, 2026 | 4.52 | 4.54 | 4.17 | 4.17 | 4.17 | -10.51% | 1,714,017 |
| Feb 10, 2026 | 4.45 | 4.86 | 4.42 | 4.66 | 4.66 | 8.50% | 2,734,960 |
| Feb 9, 2026 | 4.10 | 4.33 | 4.08 | 4.30 | 4.30 | 6.44% | 1,798,542 |
| Feb 6, 2026 | 4.00 | 4.04 | 3.87 | 4.04 | 4.04 | -0.76% | 1,735,060 |
| Feb 5, 2026 | 4.16 | 4.26 | 4.00 | 4.07 | 4.07 | -1.83% | 1,308,532 |
| Feb 4, 2026 | 4.05 | 4.33 | 3.89 | 4.14 | 4.14 | 1.25% | 2,280,384 |
| Feb 3, 2026 | 4.33 | 4.34 | 4.09 | 4.09 | 4.09 | -4.19% | 1,528,539 |
| Feb 2, 2026 | 4.33 | 4.34 | 4.17 | 4.27 | 4.27 | -2.29% | 2,368,284 |
| Jan 30, 2026 | 4.72 | 4.73 | 4.37 | 4.37 | 4.37 | -7.14% | 3,078,392 |
| Jan 29, 2026 | 4.49 | 4.82 | 4.43 | 4.71 | 4.71 | 6.49% | 2,040,280 |
| Jan 28, 2026 | 4.32 | 4.60 | 4.28 | 4.42 | 4.42 | 3.34% | 2,573,490 |
| Jan 27, 2026 | 4.43 | 4.73 | 4.24 | 4.28 | 4.28 | -3.89% | 3,529,256 |
| Jan 26, 2026 | 4.12 | 4.57 | 4.01 | 4.45 | 4.45 | 9.63% | 3,995,129 |
| Jan 23, 2026 | 4.00 | 4.39 | 3.86 | 4.06 | 4.06 | 1.78% | 4,836,430 |
| Jan 22, 2026 | 5.26 | 5.34 | 3.99 | 3.99 | 3.99 | -39.83% | 10,544,639 |
| Jan 21, 2026 | 6.42 | 6.75 | 6.31 | 6.63 | 6.63 | 3.66% | 691,920 |
| Jan 20, 2026 | 6.30 | 6.44 | 6.11 | 6.39 | 6.39 | 0.13% | 597,934 |
| Jan 19, 2026 | 6.55 | 6.73 | 6.32 | 6.39 | 6.39 | -7.31% | 821,331 |
| Jan 16, 2026 | 6.87 | 7.12 | 6.74 | 6.89 | 6.89 | 1.44% | 1,109,155 |
| Jan 15, 2026 | 6.32 | 6.87 | 6.30 | 6.79 | 6.79 | 8.57% | 1,473,269 |
| Jan 14, 2026 | 6.18 | 6.30 | 6.06 | 6.26 | 6.26 | 1.10% | 460,066 |
| Jan 13, 2026 | 6.20 | 6.45 | 6.18 | 6.19 | 6.19 | 0.03% | 585,690 |
| Jan 12, 2026 | 6.10 | 6.36 | 6.10 | 6.19 | 6.19 | 1.84% | 618,985 |
| Jan 9, 2026 | 6.10 | 6.22 | 6.02 | 6.07 | 6.07 | 1.47% | 592,739 |
| Jan 8, 2026 | 6.10 | 6.18 | 5.98 | 5.99 | 5.99 | -1.90% | 476,287 |
| Jan 7, 2026 | 6.19 | 6.19 | 5.98 | 6.10 | 6.10 | -1.90% | 587,079 |
| Jan 6, 2026 | 6.29 | 6.35 | 6.07 | 6.22 | 6.22 | -1.83% | 423,892 |
| Jan 5, 2026 | 6.40 | 6.49 | 6.14 | 6.34 | 6.34 | -0.16% | 511,922 |
| Jan 2, 2026 | 6.47 | 6.53 | 6.28 | 6.35 | 6.35 | -1.49% | 387,443 |
| Dec 31, 2025 | 6.62 | 6.62 | 6.34 | 6.44 | 6.44 | -3.82% | 324,496 |
| Dec 30, 2025 | 6.40 | 6.76 | 6.37 | 6.70 | 6.70 | 4.75% | 694,462 |
| Dec 29, 2025 | 6.31 | 6.46 | 6.10 | 6.39 | 6.39 | -0.31% | 616,368 |
| Dec 24, 2025 | 6.34 | 6.41 | 6.30 | 6.41 | 6.41 | 1.46% | 88,094 |
| Dec 23, 2025 | 6.35 | 6.37 | 6.25 | 6.32 | 6.32 | -0.06% | 377,963 |
| Dec 22, 2025 | 6.36 | 6.54 | 6.24 | 6.33 | 6.33 | -0.88% | 439,215 |
| Dec 19, 2025 | 6.26 | 6.50 | 6.16 | 6.38 | 6.38 | 1.79% | 1,039,430 |
| Dec 18, 2025 | 5.86 | 6.27 | 5.76 | 6.27 | 6.27 | 7.07% | 667,623 |
| Dec 17, 2025 | 6.10 | 6.14 | 5.82 | 5.86 | 5.86 | -3.94% | 715,426 |
| Dec 16, 2025 | 6.28 | 6.37 | 6.10 | 6.10 | 6.10 | -2.90% | 370,567 |
| Dec 15, 2025 | 6.35 | 6.48 | 6.22 | 6.28 | 6.28 | -1.01% | 401,489 |
| Dec 12, 2025 | 6.30 | 6.68 | 6.29 | 6.34 | 6.34 | 1.08% | 770,449 |
| Dec 11, 2025 | 6.06 | 6.29 | 6.04 | 6.27 | 6.27 | 3.19% | 414,283 |
| Dec 10, 2025 | 6.08 | 6.20 | 6.05 | 6.08 | 6.08 | 0.50% | 340,980 |
| Dec 9, 2025 | 6.10 | 6.21 | 6.03 | 6.05 | 6.05 | -0.69% | 532,636 |
| Dec 8, 2025 | 6.28 | 6.34 | 6.08 | 6.09 | 6.09 | -3.55% | 703,780 |
| Dec 5, 2025 | 6.32 | 6.44 | 6.22 | 6.32 | 6.32 | 0.51% | 514,476 |
| Dec 4, 2025 | 6.56 | 6.61 | 6.26 | 6.28 | 6.28 | -3.83% | 745,890 |
| Dec 3, 2025 | 6.55 | 6.77 | 6.53 | 6.53 | 6.53 | -1.06% | 516,855 |