Comparing Back to the side-by-side chart ↗
Ubisoft Entertainment (UBI.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -18.7% vs the 50-day and -15.9% vs the 200-day average, 49.3% below the 52-week high and +10.9% off the 52-week low; a golden cross printed 62 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Ubisoft Entertainment trades 18.7% below its 50-day and 15.9% below its 200-day moving average. (as of 2026-10-30)
Ubisoft designs, publishes and operates video games for consoles, PC, smartphones and tablets, selling in both physical and digital form across Europe, North America and other regions. It also builds the software behind its titles, including game engines, design tools, animation and gameplay systems.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UBI.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.20 | 4.23 | 4.05 | 4.10 | -2.86% | 741,659 |
| 2026-10-29 | 4.34 | 4.38 | 4.19 | 4.22 | -3.12% | 427,142 |
| 2026-10-28 | 4.38 | 4.41 | 4.30 | 4.36 | +0.72% | 389,462 |
| 2026-10-27 | 4.32 | 4.46 | 4.22 | 4.33 | +1.57% | 627,390 |
| 2026-10-26 | 4.44 | 4.55 | 4.22 | 4.26 | -1.37% | 927,974 |
| 2026-10-23 | 4.71 | 4.72 | 4.32 | 4.32 | -6.69% | 877,026 |
| 2026-10-22 | 4.81 | 4.82 | 4.41 | 4.63 | -6.73% | 1,451,492 |
| 2026-10-21 | 4.88 | 5.06 | 4.80 | 4.97 | +1.70% | 447,618 |
| 2026-10-20 | 5.00 | 5.00 | 4.77 | 4.88 | -2.07% | 568,238 |
| 2026-10-19 | 5.02 | 5.10 | 4.91 | 4.99 | -0.64% | 509,256 |
| 2026-10-16 | 5.05 | 5.11 | 4.92 | 5.02 | +0.04% | 483,250 |
| 2026-10-15 | 5.01 | 5.06 | 4.89 | 5.02 | +0.20% | 415,131 |
| 2026-10-14 | 5.06 | 5.15 | 4.95 | 5.01 | -1.07% | 398,064 |
| 2026-10-13 | 4.96 | 5.06 | 4.92 | 5.06 | +1.95% | 462,380 |
| 2026-10-12 | 5.04 | 5.06 | 4.92 | 4.96 | -1.06% | 301,942 |
| 2026-10-09 | 5.08 | 5.16 | 5.01 | 5.02 | +0.32% | 490,394 |
| 2026-10-08 | 5.00 | 5.03 | 4.92 | 5.00 | -0.64% | 326,986 |
| 2026-10-07 | 5.10 | 5.14 | 4.90 | 5.03 | -1.83% | 465,856 |
| 2026-10-06 | 5.10 | 5.27 | 5.05 | 5.13 | +1.10% | 493,219 |
| 2026-10-05 | 4.89 | 5.08 | 4.82 | 5.07 | +1.85% | 479,321 |
| 2026-10-02 | 5.16 | 5.23 | 4.97 | 4.98 | -3.26% | 842,273 |
| 2026-10-01 | 5.25 | 5.37 | 5.08 | 5.15 | -2.65% | 542,424 |
| 2026-09-30 | 5.39 | 5.45 | 5.22 | 5.29 | -1.12% | 512,879 |
| 2026-09-29 | 5.25 | 5.46 | 5.24 | 5.35 | +2.14% | 498,984 |
| 2026-09-28 | 5.36 | 5.38 | 5.17 | 5.23 | -1.95% | 505,736 |
| 2026-09-25 | 5.40 | 5.40 | 5.22 | 5.34 | -1.15% | 399,881 |
| 2026-09-24 | 5.40 | 5.43 | 5.32 | 5.40 | -0.59% | 327,822 |
| 2026-09-23 | 5.42 | 5.46 | 5.32 | 5.43 | +0.37% | 338,894 |
| 2026-09-22 | 5.34 | 5.58 | 5.29 | 5.41 | +1.77% | 686,932 |
| 2026-09-21 | 5.37 | 5.46 | 5.28 | 5.32 | +0.19% | 431,227 |
| 2026-09-18 | 5.45 | 5.55 | 5.23 | 5.31 | -2.61% | 694,862 |
| 2026-09-17 | 5.66 | 5.81 | 5.41 | 5.45 | -3.27% | 794,148 |
| 2026-09-16 | 5.43 | 5.68 | 5.39 | 5.63 | +1.81% | 551,100 |
| 2026-09-15 | 5.32 | 5.70 | 5.25 | 5.53 | +4.02% | 1,872,106 |
| 2026-09-14 | 5.13 | 5.32 | 5.06 | 5.32 | +1.92% | 820,945 |
| 2026-09-11 | 4.85 | 5.22 | 4.85 | 5.22 | +7.08% | 741,198 |
| 2026-09-10 | 4.90 | 4.93 | 4.81 | 4.88 | -0.08% | 758,855 |
| 2026-09-09 | 4.82 | 4.95 | 4.82 | 4.88 | -0.33% | 420,862 |
| 2026-09-08 | 4.80 | 4.98 | 4.80 | 4.89 | +0.27% | 461,384 |
| 2026-09-07 | 4.83 | 4.92 | 4.76 | 4.88 | +0.56% | 451,056 |
| 2026-09-04 | 5.06 | 5.08 | 4.82 | 4.86 | -3.52% | 846,120 |
| 2026-09-03 | 5.02 | 5.13 | 5.01 | 5.03 | -0.83% | 335,454 |
| 2026-09-02 | 5.07 | 5.11 | 4.95 | 5.07 | -0.67% | 362,128 |
| 2026-09-01 | 5.07 | 5.12 | 4.94 | 5.11 | +1.07% | 586,448 |
| 2026-08-31 | 5.25 | 5.27 | 5.03 | 5.05 | -4.57% | 951,417 |
| 2026-08-28 | 5.38 | 5.39 | 5.25 | 5.30 | -1.52% | 328,030 |
| 2026-08-27 | 5.29 | 5.42 | 5.20 | 5.38 | +1.47% | 415,256 |
| 2026-08-26 | 5.57 | 5.61 | 5.30 | 5.30 | -4.50% | 588,525 |
| 2026-08-25 | 5.45 | 5.59 | 5.38 | 5.55 | +2.55% | 586,532 |
| 2026-08-24 | 5.32 | 5.43 | 5.26 | 5.41 | +0.56% | 505,775 |
| 2026-08-21 | 5.39 | 5.39 | 5.20 | 5.38 | +1.36% | 545,974 |
| 2026-08-20 | 5.53 | 5.53 | 5.31 | 5.31 | -4.36% | 441,208 |
| 2026-08-19 | 5.48 | 5.55 | 5.37 | 5.55 | +0.91% | 296,502 |
| 2026-08-18 | 5.37 | 5.56 | 5.35 | 5.50 | +1.55% | 601,079 |
| 2026-08-17 | 5.43 | 5.64 | 5.33 | 5.42 | -0.59% | 557,142 |
| 2026-08-14 | 5.23 | 5.45 | 5.16 | 5.45 | +5.62% | 791,052 |
| 2026-08-13 | 5.27 | 5.41 | 5.16 | 5.16 | -0.92% | 584,893 |
| 2026-08-12 | 5.35 | 5.35 | 5.18 | 5.21 | -2.76% | 379,294 |
| 2026-08-11 | 5.21 | 5.39 | 5.20 | 5.36 | +2.14% | 329,544 |
| 2026-08-10 | 5.39 | 5.45 | 5.23 | 5.24 | -2.49% | 566,587 |
| 2026-08-07 | 5.17 | 5.41 | 5.13 | 5.38 | +4.43% | 894,925 |
| 2026-08-06 | 5.25 | 5.31 | 5.05 | 5.15 | -1.72% | 863,005 |
| 2026-08-05 | 5.57 | 5.57 | 5.22 | 5.24 | -6.19% | 1,221,054 |
| 2026-08-04 | 5.58 | 5.64 | 5.42 | 5.59 | -0.18% | 615,350 |
| 2026-08-03 | 5.74 | 5.78 | 5.55 | 5.60 | -1.69% | 724,787 |
| 2026-07-31 | 5.89 | 5.97 | 5.67 | 5.69 | -2.57% | 792,290 |
| 2026-07-30 | 5.60 | 5.85 | 5.50 | 5.84 | +4.58% | 711,936 |
| 2026-07-29 | 5.43 | 5.66 | 5.42 | 5.59 | +2.05% | 786,508 |
| 2026-07-28 | 5.20 | 5.47 | 5.18 | 5.47 | +4.35% | 1,030,944 |
| 2026-07-27 | 4.82 | 5.30 | 4.76 | 5.25 | +8.73% | 1,344,258 |
| 2026-07-24 | 4.78 | 4.91 | 4.48 | 4.83 | +2.12% | 2,069,337 |
| 2026-07-23 | 5.40 | 5.47 | 4.63 | 4.72 | -14.18% | 1,979,492 |
| 2026-07-22 | 5.36 | 5.54 | 5.23 | 5.51 | +2.04% | 713,293 |
| 2026-07-21 | 5.29 | 5.47 | 5.18 | 5.40 | +1.93% | 644,833 |
| 2026-07-20 | 5.55 | 5.56 | 5.22 | 5.29 | -3.85% | 827,992 |
| 2026-07-17 | 5.70 | 5.76 | 5.42 | 5.51 | -4.24% | 699,850 |
| 2026-07-16 | 5.88 | 5.92 | 5.57 | 5.75 | +0.31% | 819,536 |
| 2026-07-15 | 5.53 | 5.96 | 5.38 | 5.73 | +4.94% | 1,505,034 |
| 2026-07-14 | 5.72 | 5.80 | 5.35 | 5.46 | -7.01% | 1,458,117 |
| 2026-07-13 | 6.06 | 6.11 | 5.64 | 5.87 | -0.27% | 1,510,512 |
| 2026-07-10 | 5.90 | 5.98 | 5.71 | 5.89 | +0.31% | 850,892 |
| 2026-07-09 | 5.94 | 6.18 | 5.80 | 5.87 | +0.38% | 990,034 |
| 2026-07-08 | 5.99 | 6.00 | 5.64 | 5.85 | -2.76% | 1,033,828 |
| 2026-07-07 | 5.70 | 6.05 | 5.60 | 6.02 | +5.92% | 1,402,734 |
| 2026-07-06 | 5.50 | 5.73 | 5.37 | 5.68 | +2.90% | 795,023 |
| 2026-07-03 | 5.60 | 5.70 | 5.51 | 5.52 | -1.08% | 570,287 |
| 2026-07-02 | 5.47 | 5.59 | 5.36 | 5.58 | +2.39% | 747,356 |
| 2026-07-01 | 5.30 | 5.45 | 5.23 | 5.45 | +1.38% | 556,966 |
| 2026-06-30 | 5.38 | 5.46 | 5.22 | 5.38 | +1.43% | 770,299 |
| 2026-06-29 | 5.21 | 5.35 | 5.20 | 5.30 | +1.96% | 724,180 |
| 2026-06-26 | 5.09 | 5.21 | 5.02 | 5.20 | +2.16% | 842,711 |
| 2026-06-25 | 5.00 | 5.19 | 4.87 | 5.09 | +2.09% | 1,015,145 |
| 2026-06-24 | 5.27 | 5.32 | 4.98 | 4.98 | -5.53% | 715,246 |
| 2026-06-23 | 5.15 | 5.36 | 5.08 | 5.28 | +2.33% | 713,040 |
| 2026-06-22 | 5.28 | 5.31 | 5.16 | 5.16 | -1.98% | 554,796 |
| 2026-06-19 | 5.10 | 5.36 | 5.10 | 5.26 | +3.75% | 1,273,242 |
| 2026-06-18 | 4.97 | 5.18 | 4.75 | 5.07 | +0.36% | 1,322,764 |
| 2026-06-17 | 4.91 | 5.17 | 4.90 | 5.05 | +3.59% | 1,247,970 |
| 2026-06-16 | 4.99 | 5.19 | 4.88 | 4.88 | -0.91% | 1,367,868 |
| 2026-06-15 | 4.96 | 5.05 | 4.86 | 4.92 | +2.18% | 1,165,975 |
| 2026-06-12 | 4.86 | 4.91 | 4.78 | 4.82 | +0.94% | 651,757 |
| 2026-06-11 | 4.83 | 5.00 | 4.73 | 4.77 | -1.16% | 717,787 |
| 2026-06-10 | 4.96 | 4.99 | 4.82 | 4.83 | -2.64% | 784,228 |
| 2026-06-09 | 5.12 | 5.24 | 4.96 | 4.96 | -3.86% | 870,990 |
| 2026-06-08 | 4.96 | 5.17 | 4.92 | 5.16 | +2.67% | 1,084,776 |
| 2026-06-05 | 5.14 | 5.23 | 5.00 | 5.02 | -2.22% | 912,678 |
| 2026-06-04 | 5.30 | 5.32 | 5.02 | 5.14 | -3.46% | 1,108,790 |
| 2026-06-03 | 5.50 | 5.51 | 5.32 | 5.32 | -3.17% | 665,913 |
| 2026-06-02 | 5.60 | 5.75 | 5.40 | 5.50 | -2.07% | 1,132,570 |
| 2026-06-01 | 5.81 | 5.86 | 5.46 | 5.61 | -0.39% | 1,522,419 |
| 2026-05-29 | 5.45 | 5.71 | 5.43 | 5.63 | +4.41% | 2,064,131 |
| 2026-05-28 | 5.29 | 5.42 | 5.18 | 5.40 | +1.47% | 1,127,356 |
| 2026-05-27 | 5.35 | 5.45 | 5.12 | 5.32 | +0.45% | 2,219,134 |
| 2026-05-26 | 5.30 | 5.54 | 5.28 | 5.29 | +0.34% | 1,845,695 |
| 2026-05-25 | 5.30 | 5.47 | 5.19 | 5.28 | -0.15% | 1,200,816 |
| 2026-05-22 | 4.60 | 5.50 | 4.56 | 5.28 | +12.95% | 5,606,520 |
| 2026-05-21 | 4.59 | 4.68 | 3.85 | 4.68 | -2.28% | 8,616,493 |
| 2026-05-20 | 5.25 | 5.41 | 4.73 | 4.79 | -6.58% | 1,843,240 |
| 2026-05-19 | 5.40 | 5.68 | 5.10 | 5.12 | -4.08% | 1,703,221 |
| 2026-05-18 | 5.12 | 5.40 | 5.03 | 5.34 | +3.13% | 856,553 |
| 2026-05-15 | 5.19 | 5.27 | 5.02 | 5.18 | -1.22% | 1,004,619 |
| 2026-05-14 | 5.16 | 5.43 | 5.14 | 5.24 | +3.64% | 1,736,235 |
| 2026-05-13 | 5.00 | 5.24 | 4.92 | 5.06 | +1.93% | 1,451,886 |
| 2026-05-12 | 4.92 | 5.17 | 4.88 | 4.96 | -0.66% | 1,210,394 |
| 2026-05-11 | 4.94 | 5.08 | 4.93 | 5.00 | +2.36% | 979,577 |
| 2026-05-08 | 4.84 | 4.95 | 4.82 | 4.88 | -0.27% | 766,809 |
| 2026-05-07 | 5.04 | 5.09 | 4.83 | 4.89 | -0.59% | 918,223 |
| 2026-05-06 | 4.87 | 5.15 | 4.84 | 4.92 | +1.53% | 1,456,686 |
| 2026-05-05 | 5.18 | 5.25 | 4.71 | 4.85 | -5.75% | 1,978,465 |
| 2026-05-04 | 5.05 | 5.40 | 5.05 | 5.15 | +4.13% | 1,217,611 |
| 2026-04-30 | 4.85 | 4.95 | 4.79 | 4.94 | +1.02% | 851,506 |
| 2026-04-29 | 4.97 | 4.99 | 4.78 | 4.89 | -0.55% | 784,433 |
| 2026-04-28 | 4.86 | 4.95 | 4.73 | 4.92 | -1.03% | 1,100,054 |
| 2026-04-27 | 4.81 | 5.05 | 4.74 | 4.97 | +4.94% | 1,335,660 |
| 2026-04-24 | 4.81 | 4.89 | 4.53 | 4.74 | -3.27% | 1,225,071 |
| 2026-04-23 | 5.17 | 5.21 | 4.84 | 4.90 | -4.56% | 986,500 |
| 2026-04-22 | 5.20 | 5.35 | 5.05 | 5.13 | -1.72% | 1,314,265 |
| 2026-04-21 | 5.06 | 5.28 | 4.95 | 5.22 | +4.15% | 1,254,921 |
| 2026-04-20 | 4.99 | 5.01 | 4.80 | 5.01 | -1.14% | 1,135,448 |
| 2026-04-17 | 4.75 | 5.20 | 4.73 | 5.07 | +6.85% | 1,897,585 |
| 2026-04-16 | 4.61 | 4.79 | 4.48 | 4.75 | +2.84% | 1,328,040 |
| 2026-04-15 | 4.55 | 4.85 | 4.50 | 4.61 | +1.43% | 2,321,271 |
| 2026-04-14 | 4.25 | 4.57 | 4.21 | 4.55 | +8.57% | 2,158,796 |
| 2026-04-13 | 3.98 | 4.22 | 3.97 | 4.19 | +4.75% | 1,274,493 |
| 2026-04-10 | 3.96 | 4.16 | 3.96 | 4.00 | +1.39% | 1,604,810 |
| 2026-04-09 | 3.98 | 4.02 | 3.84 | 3.94 | -1.38% | 1,593,025 |
| 2026-04-08 | 4.10 | 4.19 | 3.99 | 4.00 | +3.41% | 1,855,609 |
| 2026-04-07 | 3.90 | 4.19 | 3.87 | 3.87 | +0.73% | 2,183,891 |
| 2026-04-02 | 3.85 | 3.94 | 3.79 | 3.84 | -1.08% | 1,262,958 |
| 2026-04-01 | 3.93 | 3.99 | 3.85 | 3.88 | +1.23% | 1,492,734 |
| 2026-03-31 | 3.91 | 4.07 | 3.81 | 3.83 | -3.50% | 1,981,327 |
| 2026-03-30 | 3.75 | 4.03 | 3.71 | 3.97 | +4.74% | 1,357,523 |
| 2026-03-27 | 3.94 | 3.95 | 3.76 | 3.79 | -0.81% | 1,317,812 |
| 2026-03-26 | 4.03 | 4.07 | 3.82 | 3.83 | -4.92% | 1,590,333 |
| 2026-03-25 | 3.93 | 4.19 | 3.91 | 4.02 | +4.17% | 1,708,505 |
| 2026-03-24 | 4.00 | 4.00 | 3.84 | 3.86 | -3.98% | 1,525,945 |
| 2026-03-23 | 3.73 | 4.08 | 3.70 | 4.02 | +5.12% | 1,548,559 |
| 2026-03-20 | 3.98 | 4.03 | 3.76 | 3.83 | -4.11% | 2,355,073 |
| 2026-03-19 | 3.98 | 4.11 | 3.93 | 3.99 | -0.97% | 1,182,998 |
| 2026-03-18 | 4.17 | 4.17 | 3.99 | 4.03 | -3.38% | 1,327,852 |
| 2026-03-17 | 4.06 | 4.17 | 3.95 | 4.17 | +2.73% | 1,317,009 |
| 2026-03-16 | 4.05 | 4.24 | 4.04 | 4.06 | +1.35% | 1,311,805 |
| 2026-03-13 | 4.14 | 4.15 | 3.99 | 4.00 | -4.37% | 993,875 |
| 2026-03-12 | 4.02 | 4.20 | 3.97 | 4.19 | +2.52% | 1,146,951 |
| 2026-03-11 | 3.98 | 4.09 | 3.97 | 4.08 | +2.90% | 1,576,565 |
| 2026-03-10 | 4.16 | 4.23 | 3.97 | 3.97 | -5.48% | 1,289,013 |
| 2026-03-09 | 3.80 | 4.22 | 3.75 | 4.20 | +8.64% | 2,159,371 |
| 2026-03-06 | 4.04 | 4.07 | 3.87 | 3.87 | -3.47% | 1,133,646 |
| 2026-03-05 | 4.02 | 4.13 | 3.95 | 4.00 | -1.28% | 1,026,232 |
| 2026-03-04 | 4.02 | 4.09 | 3.96 | 4.06 | +3.44% | 1,006,601 |
| 2026-03-03 | 4.07 | 4.12 | 3.87 | 3.92 | -3.16% | 1,702,855 |
| 2026-03-02 | 4.09 | 4.20 | 4.00 | 4.05 | -2.74% | 1,736,513 |
| 2026-02-27 | 4.51 | 4.51 | 4.11 | 4.16 | -7.49% | 1,932,797 |
| 2026-02-26 | 4.26 | 4.59 | 4.20 | 4.50 | +6.11% | 1,835,720 |
| 2026-02-25 | 4.16 | 4.35 | 4.12 | 4.24 | +2.74% | 1,557,569 |
| 2026-02-24 | 4.11 | 4.16 | 3.98 | 4.13 | -0.36% | 1,765,431 |
| 2026-02-23 | 4.13 | 4.33 | 4.09 | 4.14 | +1.07% | 1,209,987 |
| 2026-02-20 | 4.20 | 4.27 | 4.09 | 4.10 | -1.20% | 1,103,055 |
| 2026-02-19 | 4.26 | 4.28 | 4.14 | 4.15 | -2.79% | 911,895 |
| 2026-02-18 | 4.28 | 4.30 | 4.15 | 4.27 | +0.49% | 945,906 |
| 2026-02-17 | 4.25 | 4.34 | 4.19 | 4.25 | +1.05% | 889,503 |
| 2026-02-16 | 4.51 | 4.56 | 4.20 | 4.20 | -9.04% | 2,347,177 |
| 2026-02-13 | 4.40 | 4.78 | 4.34 | 4.62 | +12.38% | 3,367,216 |
| 2026-02-12 | 4.19 | 4.23 | 4.10 | 4.11 | -1.39% | 1,555,270 |
| 2026-02-11 | 4.52 | 4.54 | 4.17 | 4.17 | -10.51% | 1,714,017 |
| 2026-02-10 | 4.45 | 4.86 | 4.42 | 4.66 | +8.50% | 2,734,960 |
| 2026-02-09 | 4.10 | 4.33 | 4.08 | 4.30 | +6.44% | 1,798,542 |
| 2026-02-06 | 4.00 | 4.04 | 3.87 | 4.04 | -0.76% | 1,735,060 |
| 2026-02-05 | 4.16 | 4.26 | 4.00 | 4.07 | -1.83% | 1,308,532 |
| 2026-02-04 | 4.05 | 4.33 | 3.89 | 4.14 | +1.25% | 2,280,384 |
| 2026-02-03 | 4.33 | 4.34 | 4.09 | 4.09 | -4.19% | 1,528,539 |
| 2026-02-02 | 4.33 | 4.34 | 4.17 | 4.27 | -2.29% | 2,368,284 |
| 2026-01-30 | 4.72 | 4.73 | 4.37 | 4.37 | -7.14% | 3,078,392 |
| 2026-01-29 | 4.49 | 4.82 | 4.43 | 4.71 | +6.49% | 2,040,280 |
| 2026-01-28 | 4.32 | 4.60 | 4.28 | 4.42 | +3.34% | 2,573,490 |
| 2026-01-27 | 4.43 | 4.73 | 4.24 | 4.28 | -3.89% | 3,529,256 |
| 2026-01-26 | 4.12 | 4.57 | 4.01 | 4.45 | +9.63% | 3,995,129 |
| 2026-01-23 | 4.00 | 4.39 | 3.86 | 4.06 | +1.78% | 4,836,430 |
| 2026-01-22 | 5.26 | 5.34 | 3.99 | 3.99 | -39.83% | 10,544,630 |
| 2026-01-21 | 6.42 | 6.75 | 6.31 | 6.63 | +3.66% | 691,920 |
| 2026-01-20 | 6.30 | 6.44 | 6.11 | 6.39 | +0.13% | 597,934 |
| 2026-01-19 | 6.55 | 6.73 | 6.32 | 6.39 | -7.31% | 821,331 |
| 2026-01-16 | 6.87 | 7.12 | 6.74 | 6.89 | +1.44% | 1,109,155 |
| 2026-01-15 | 6.32 | 6.87 | 6.30 | 6.79 | +8.57% | 1,473,269 |
| 2026-01-14 | 6.18 | 6.30 | 6.06 | 6.26 | +1.10% | 460,066 |
| 2026-01-13 | 6.20 | 6.45 | 6.18 | 6.19 | +0.03% | 585,690 |
| 2026-01-12 | 6.10 | 6.36 | 6.10 | 6.19 | +1.84% | 618,985 |
| 2026-01-09 | 6.10 | 6.22 | 6.02 | 6.07 | +1.47% | 592,739 |
| 2026-01-08 | 6.10 | 6.18 | 5.98 | 5.99 | -1.90% | 476,287 |
| 2026-01-07 | 6.19 | 6.19 | 5.98 | 6.10 | -1.90% | 587,079 |
| 2026-01-06 | 6.29 | 6.35 | 6.07 | 6.22 | -1.83% | 423,892 |
| 2026-01-05 | 6.40 | 6.49 | 6.14 | 6.34 | -0.16% | 511,922 |
| 2026-01-02 | 6.47 | 6.53 | 6.28 | 6.35 | -1.49% | 387,443 |
| 2025-12-31 | 6.62 | 6.62 | 6.34 | 6.44 | -3.82% | 324,496 |
| 2025-12-30 | 6.40 | 6.76 | 6.37 | 6.70 | +4.75% | 694,462 |
| 2025-12-29 | 6.31 | 6.46 | 6.10 | 6.39 | -0.31% | 616,368 |
| 2025-12-24 | 6.34 | 6.41 | 6.30 | 6.41 | +1.46% | 88,094 |
| 2025-12-23 | 6.35 | 6.37 | 6.25 | 6.32 | -0.06% | 377,963 |
| 2025-12-22 | 6.36 | 6.54 | 6.24 | 6.33 | -0.88% | 440,587 |
| 2025-12-19 | 6.26 | 6.50 | 6.16 | 6.38 | +1.79% | 1,039,430 |
| 2025-12-18 | 5.86 | 6.27 | 5.76 | 6.27 | +7.07% | 667,623 |
| 2025-12-17 | 6.10 | 6.14 | 5.82 | 5.86 | -3.94% | 717,326 |
| 2025-12-16 | 6.28 | 6.37 | 6.10 | 6.10 | -2.90% | 370,567 |
| 2025-12-15 | 6.35 | 6.48 | 6.22 | 6.28 | -1.01% | 401,489 |
| 2025-12-12 | 6.30 | 6.68 | 6.29 | 6.34 | +1.08% | 770,449 |
| 2025-12-11 | 6.06 | 6.29 | 6.04 | 6.27 | +3.19% | 414,283 |
| 2025-12-10 | 6.08 | 6.20 | 6.05 | 6.08 | +0.50% | 340,980 |
| 2025-12-09 | 6.10 | 6.21 | 6.03 | 6.05 | -0.69% | 532,636 |
| 2025-12-08 | 6.28 | 6.34 | 6.08 | 6.09 | -3.55% | 703,780 |
| 2025-12-05 | 6.32 | 6.44 | 6.22 | 6.32 | +0.51% | 514,476 |
| 2025-12-04 | 6.56 | 6.61 | 6.26 | 6.28 | -3.83% | 745,890 |
| 2025-12-03 | 6.55 | 6.77 | 6.53 | 6.53 | -1.06% | 516,855 |
| 2025-12-02 | 6.67 | 6.82 | 6.57 | 6.60 | -0.66% | 463,039 |
| 2025-12-01 | 6.95 | 7.03 | 6.55 | 6.65 | -8.18% | 996,622 |
| 2025-11-28 | 6.94 | 7.28 | 6.86 | 7.24 | +4.87% | 574,281 |
| 2025-11-27 | 6.61 | 6.93 | 6.48 | 6.90 | +3.98% | 830,434 |
| 2025-11-26 | 6.90 | 7.00 | 6.52 | 6.64 | -4.18% | 1,084,985 |
| 2025-11-25 | 7.22 | 7.30 | 6.80 | 6.93 | -4.41% | 1,129,370 |
| 2025-11-24 | 7.59 | 8.09 | 7.18 | 7.25 | +3.10% | 2,014,826 |
| 2025-11-21 | 6.50 | 7.63 | 6.39 | 7.03 | +3.87% | 3,068,867 |
| 2025-11-20 | 6.87 | 7.07 | 6.68 | 6.77 | +0.00% | 906,179 |
| 2025-11-19 | 6.87 | 7.07 | 6.68 | 6.77 | +0.00% | 906,179 |
| 2025-11-18 | 6.87 | 7.07 | 6.68 | 6.77 | +0.00% | 906,179 |
| 2025-11-17 | 6.87 | 7.07 | 6.68 | 6.77 | +0.00% | 906,179 |
| 2025-11-14 | 6.87 | 7.07 | 6.68 | 6.77 | +0.00% | 906,179 |
| 2025-11-13 | 6.87 | 7.07 | 6.68 | 6.77 | -0.94% | 906,179 |
| 2025-11-12 | 6.70 | 7.07 | 6.62 | 6.83 | +3.99% | 1,435,518 |
| 2025-11-11 | 6.19 | 6.67 | 6.15 | 6.57 | +6.14% | 1,155,855 |
| 2025-11-10 | 6.25 | 6.30 | 5.87 | 6.19 | +1.81% | 1,509,258 |
| 2025-11-07 | 6.42 | 6.49 | 6.06 | 6.08 | -4.43% | 890,655 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+11.62%). Worst month: Jan (-21.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Ubisoft Entertainment's (UBI.PA) latest close?
4.10 on 2026-10-30, from the Closelook data lake's daily price record.
What is UBI.PA's 52-week high and low?
8.09 high and 3.70 low over the trailing 52 weeks, as of 2026-10-30.
What is Ubisoft Entertainment's strongest and weakest month historically?
Historically, UBI.PA's strongest calendar month has been Apr (average +11.62%) and its weakest Jan (average -21.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on UBI.PA?
Mixed moving-average stack: Trades -18.7% vs the 50-day and -15.9% vs the 200-day average, 49.3% below the 52-week high and +10.9% off the 52-week low; a golden cross printed 62 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is UBI.PA above its 50-day and 200-day moving averages?
Ubisoft Entertainment trades 18.7% below its 50-day and 15.9% below its 200-day moving average (13.9% below its 20-day). As of 2026-10-30.