Ubisoft Entertainment SA (VIE:UBIS)
Austria
· Delayed Price · Currency is EUR 4.185
+0.212 (5.34%)
At close: Mar 9, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.78 | 4.01 | 3.78 | 4.01 | - | 0.83% | - |
| 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% | - |
| Dec 19, 2025 | 6.29 | 6.39 | 6.29 | 6.29 | 6.29 | 3.55% | - |
| Dec 18, 2025 | 5.86 | 6.08 | 5.84 | 6.08 | 6.08 | 2.36% | - |
| Dec 17, 2025 | 6.12 | 6.12 | 5.94 | 5.94 | 5.94 | -4.50% | - |
| Dec 16, 2025 | 6.34 | 6.34 | 6.22 | 6.22 | 6.22 | -1.61% | - |
| Dec 15, 2025 | 6.33 | 6.33 | 6.28 | 6.32 | 6.32 | -3.19% | - |
| Dec 12, 2025 | 6.31 | 6.56 | 6.31 | 6.53 | 6.53 | 5.77% | 1,016 |
| Dec 11, 2025 | 6.05 | 6.17 | 6.05 | 6.17 | 6.17 | 0.69% | - |
| Dec 10, 2025 | 6.16 | 6.16 | 6.11 | 6.13 | 6.13 | 0.52% | - |
| Dec 9, 2025 | 6.14 | 6.14 | 6.04 | 6.10 | 6.10 | -1.87% | - |
| Dec 8, 2025 | 6.20 | 6.27 | 6.20 | 6.21 | 6.21 | -2.39% | - |
| Dec 5, 2025 | 6.32 | 6.38 | 6.32 | 6.36 | 6.36 | 0.66% | - |
| Dec 4, 2025 | 6.55 | 6.55 | 6.32 | 6.32 | 6.32 | -3.77% | 300 |
| Dec 3, 2025 | 6.64 | 6.66 | 6.57 | 6.57 | 6.57 | -2.38% | 300 |
| Dec 2, 2025 | 6.63 | 6.77 | 6.63 | 6.73 | 6.73 | 1.26% | - |
| Dec 1, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -6.00% | - |
| Nov 28, 2025 | 6.90 | 7.10 | 6.90 | 7.07 | 7.07 | 6.96% | - |
| Nov 27, 2025 | 6.57 | 6.64 | 6.57 | 6.61 | 6.61 | -0.99% | - |
| Nov 26, 2025 | 6.95 | 6.95 | 6.63 | 6.68 | 6.68 | -2.74% | - |
| Nov 25, 2025 | 7.27 | 7.27 | 6.86 | 6.86 | 6.86 | -5.66% | - |
| Nov 24, 2025 | 7.60 | 7.79 | 7.23 | 7.28 | 7.28 | -2.75% | 5,482 |
| Nov 21, 2025 | 7.48 | 7.52 | 7.48 | 7.48 | 7.48 | 7.38% | 600 |
| Nov 13, 2025 | 7.03 | 7.03 | 6.93 | 6.97 | 6.97 | 0.20% | - |
| Nov 12, 2025 | 6.71 | 6.98 | 6.71 | 6.95 | 6.95 | 7.12% | - |
| Nov 11, 2025 | 6.19 | 6.49 | 6.19 | 6.49 | 6.49 | 4.57% | 241 |
| Nov 10, 2025 | 6.16 | 6.21 | 6.08 | 6.21 | 6.21 | 0.49% | - |
| Nov 7, 2025 | 6.41 | 6.41 | 6.18 | 6.18 | 6.18 | -4.57% | - |
| Nov 6, 2025 | 6.53 | 6.66 | 6.47 | 6.47 | 6.47 | -2.23% | - |
| Nov 5, 2025 | 6.59 | 6.66 | 6.59 | 6.62 | 6.62 | -2.33% | - |
| Nov 4, 2025 | 6.77 | 6.78 | 6.76 | 6.78 | 6.78 | -5.52% | - |
| Nov 3, 2025 | 7.74 | 7.74 | 7.18 | 7.18 | 7.18 | -8.26% | - |
| Oct 31, 2025 | 7.82 | 7.82 | 7.75 | 7.82 | 7.82 | 0.10% | - |
| Oct 30, 2025 | 7.81 | 7.84 | 7.81 | 7.81 | 7.81 | -0.36% | - |
| Oct 29, 2025 | 7.93 | 7.93 | 7.84 | 7.84 | 7.84 | -1.61% | - |
| Oct 28, 2025 | 7.85 | 8.00 | 7.85 | 7.97 | 7.97 | -0.57% | - |
| Oct 27, 2025 | 8.04 | 8.05 | 7.97 | 8.02 | 8.02 | -1.09% | - |
| Oct 24, 2025 | 8.16 | 8.16 | 8.02 | 8.10 | 8.10 | -0.54% | - |
| Oct 23, 2025 | 8.24 | 8.24 | 8.13 | 8.15 | 8.15 | 1.27% | - |
| Oct 22, 2025 | 8.09 | 8.10 | 8.03 | 8.05 | 8.05 | -0.69% | - |
| Oct 21, 2025 | 8.06 | 8.15 | 8.06 | 8.10 | 8.10 | 0.70% | - |
| Oct 20, 2025 | 8.03 | 8.05 | 8.03 | 8.05 | 8.05 | 1.06% | - |
| Oct 17, 2025 | 8.43 | 8.43 | 7.96 | 7.96 | 7.96 | -7.42% | - |
| Oct 16, 2025 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | -3.63% | - |
| Oct 15, 2025 | 9.07 | 9.07 | 8.83 | 8.92 | 8.92 | - | - |
| Oct 14, 2025 | 9.05 | 9.05 | 8.84 | 8.92 | 8.92 | -1.85% | - |
| Oct 13, 2025 | 9.15 | 9.26 | 9.09 | 9.09 | 9.09 | -3.07% | - |
| Oct 10, 2025 | 9.59 | 9.59 | 9.38 | 9.38 | 9.38 | -4.85% | - |
| Oct 9, 2025 | 9.89 | 9.91 | 9.85 | 9.86 | 9.86 | 0.76% | - |
| Oct 8, 2025 | 9.73 | 9.78 | 9.66 | 9.78 | 9.78 | 0.51% | - |
| Oct 7, 2025 | 9.73 | 9.77 | 9.70 | 9.73 | 9.73 | -2.03% | - |