Ubisoft Entertainment (UBI.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 6.50 | 6.71 | 6.27 | 6.36 | -2.42% | 1,161,547 |
| 2025-11-05 | 6.59 | 6.70 | 6.52 | 6.52 | -2.37% | 763,995 |
| 2025-11-04 | 6.90 | 6.90 | 6.64 | 6.68 | -3.47% | 1,167,843 |
| 2025-11-03 | 7.76 | 7.78 | 6.81 | 6.92 | -10.66% | 1,305,760 |
| 2025-10-31 | 7.80 | 7.83 | 7.73 | 7.75 | -1.00% | 252,797 |
| 2025-10-30 | 7.82 | 7.92 | 7.74 | 7.82 | +0.54% | 189,531 |
| 2025-10-29 | 7.92 | 7.97 | 7.78 | 7.78 | -1.99% | 369,319 |
| 2025-10-28 | 7.86 | 8.04 | 7.81 | 7.94 | -0.15% | 318,893 |
| 2025-10-27 | 8.06 | 8.11 | 7.92 | 7.95 | -0.58% | 458,452 |
| 2025-10-24 | 8.10 | 8.22 | 7.98 | 8.00 | -1.11% | 329,981 |
| 2025-10-23 | 8.10 | 8.31 | 8.09 | 8.09 | -0.34% | 343,241 |
| 2025-10-22 | 8.19 | 8.19 | 8.01 | 8.12 | -1.14% | 362,153 |
| 2025-10-21 | 7.97 | 8.23 | 7.96 | 8.21 | +0.17% | 456,779 |
| 2025-10-20 | 8.08 | 8.25 | 7.95 | 8.20 | +3.09% | 660,366 |
| 2025-10-17 | 8.35 | 8.43 | 7.95 | 7.95 | -7.41% | 1,276,144 |
| 2025-10-16 | 8.80 | 8.81 | 8.51 | 8.59 | -2.54% | 595,547 |
| 2025-10-15 | 8.97 | 9.13 | 8.81 | 8.81 | -1.06% | 442,650 |
| 2025-10-14 | 8.99 | 9.09 | 8.81 | 8.90 | -2.45% | 316,526 |
| 2025-10-13 | 9.15 | 9.32 | 9.07 | 9.13 | +0.26% | 437,429 |
| 2025-10-10 | 9.58 | 9.62 | 9.09 | 9.10 | -4.99% | 434,038 |
| 2025-10-09 | 9.71 | 10.01 | 9.58 | 9.58 | -2.62% | 209,651 |
| 2025-10-08 | 9.68 | 9.87 | 9.55 | 9.84 | +1.38% | 241,382 |
| 2025-10-07 | 9.71 | 9.78 | 9.57 | 9.71 | -0.23% | 276,508 |
| 2025-10-06 | 10.13 | 10.20 | 9.70 | 9.73 | -4.72% | 470,393 |
| 2025-10-03 | 10.05 | 10.27 | 9.87 | 10.21 | +2.14% | 319,038 |
| 2025-10-02 | 10.15 | 10.30 | 10.00 | 10.00 | -0.73% | 332,855 |
| 2025-10-01 | 9.65 | 10.07 | 9.58 | 10.07 | +3.45% | 359,977 |
| 2025-09-30 | 9.99 | 9.99 | 9.52 | 9.73 | -2.54% | 565,083 |
| 2025-09-29 | 9.86 | 10.24 | 9.78 | 9.99 | +2.55% | 773,349 |
| 2025-09-26 | 9.91 | 10.15 | 9.57 | 9.74 | -1.28% | 354,884 |
| 2025-09-25 | 9.71 | 9.93 | 9.69 | 9.87 | +1.17% | 484,877 |
| 2025-09-24 | 9.95 | 10.11 | 9.73 | 9.75 | -1.77% | 547,105 |
| 2025-09-23 | 9.83 | 10.15 | 9.68 | 9.93 | +2.14% | 986,459 |
| 2025-09-22 | 9.04 | 9.84 | 9.03 | 9.72 | +7.59% | 1,209,767 |
| 2025-09-19 | 8.87 | 9.09 | 8.81 | 9.03 | +2.85% | 743,104 |
| 2025-09-18 | 8.30 | 8.81 | 8.24 | 8.78 | +5.88% | 515,961 |
| 2025-09-17 | 8.41 | 8.44 | 8.22 | 8.30 | -0.77% | 325,858 |
| 2025-09-16 | 8.64 | 8.64 | 8.34 | 8.36 | -2.65% | 262,220 |
| 2025-09-15 | 8.50 | 8.77 | 8.50 | 8.59 | +1.25% | 280,462 |
| 2025-09-12 | 8.74 | 8.82 | 8.48 | 8.48 | -2.51% | 384,438 |
| 2025-09-11 | 8.55 | 8.70 | 8.50 | 8.70 | +1.61% | 251,770 |
| 2025-09-10 | 8.63 | 8.76 | 8.54 | 8.56 | -0.51% | 380,926 |
| 2025-09-09 | 8.69 | 8.79 | 8.53 | 8.61 | -0.97% | 348,191 |
| 2025-09-08 | 8.81 | 8.87 | 8.58 | 8.69 | -1.25% | 270,772 |
| 2025-09-05 | 8.85 | 9.01 | 8.77 | 8.80 | -0.11% | 330,846 |
| 2025-09-04 | 8.87 | 9.00 | 8.69 | 8.81 | -0.18% | 199,929 |
| 2025-09-03 | 8.98 | 9.12 | 8.77 | 8.83 | -1.03% | 396,045 |
| 2025-09-02 | 9.18 | 9.18 | 8.81 | 8.92 | -2.75% | 436,536 |
| 2025-09-01 | 9.31 | 9.41 | 9.01 | 9.17 | -1.90% | 598,413 |
| 2025-08-29 | 9.50 | 9.66 | 9.35 | 9.35 | -1.91% | 410,132 |
| 2025-08-28 | 9.03 | 9.76 | 9.03 | 9.53 | +4.86% | 822,685 |
| 2025-08-27 | 9.23 | 9.31 | 8.99 | 9.09 | -1.79% | 368,397 |
| 2025-08-26 | 9.24 | 9.42 | 9.16 | 9.25 | -1.78% | 438,652 |
| 2025-08-25 | 9.47 | 9.59 | 9.37 | 9.42 | -0.32% | 328,730 |
| 2025-08-22 | 9.14 | 9.61 | 9.14 | 9.45 | +3.01% | 441,898 |
| 2025-08-21 | 9.20 | 9.28 | 9.06 | 9.18 | -1.18% | 351,425 |
| 2025-08-20 | 9.44 | 9.48 | 9.28 | 9.29 | -2.74% | 192,087 |
| 2025-08-19 | 9.16 | 9.74 | 9.13 | 9.55 | +4.26% | 690,758 |
| 2025-08-18 | 9.09 | 9.17 | 8.99 | 9.16 | -0.65% | 256,227 |
| 2025-08-15 | 9.18 | 9.32 | 9.08 | 9.22 | +0.39% | 315,768 |
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 2026-08-07
Quick answers
What is Ubisoft Entertainment's (UBI.PA) latest close?
5.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is UBI.PA's 52-week high and low?
10.30 high and 3.70 low over the trailing 52 weeks, as of 2026-08-07.
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 983 daily bars in the Closelook data lake.