Want to see FR:UBI full AI Analyst Report?
UBISOFT Entertainment (UBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.20 | 4.23 | 4.05 | 4.10 | 4.10 | -2.86% | 741,659 | 1.25 |
| Oct 29, 2026 | 4.34 | 4.38 | 4.19 | 4.23 | 4.23 | -3.12% | 427,142 | 0.71 |
| Oct 28, 2026 | 4.38 | 4.41 | 4.30 | 4.36 | 4.36 | +0.72% | 389,462 | 0.64 |
| Oct 27, 2026 | 4.32 | 4.46 | 4.23 | 4.33 | 4.33 | +1.57% | 627,390 | 1.04 |
| Oct 26, 2026 | 4.44 | 4.55 | 4.22 | 4.26 | 4.26 | -1.37% | 927,974 | 1.54 |
| Oct 23, 2026 | 4.71 | 4.72 | 4.32 | 4.32 | 4.32 | -6.69% | 877,026 | 1.45 |
| Oct 22, 2026 | 4.81 | 4.82 | 4.41 | 4.63 | 4.63 | -6.73% | 1,451,492 | 2.40 |
| Oct 21, 2026 | 4.89 | 5.06 | 4.80 | 4.97 | 4.97 | +1.70% | 447,618 | 0.71 |
| Oct 20, 2026 | 5.00 | 5.00 | 4.77 | 4.88 | 4.88 | -2.07% | 568,238 | 0.87 |
| Oct 19, 2026 | 5.02 | 5.10 | 4.91 | 4.99 | 4.99 | -0.64% | 509,256 | 0.78 |
| Oct 16, 2026 | 5.05 | 5.11 | 4.92 | 5.02 | 5.02 | +0.04% | 483,250 | 0.73 |
| Oct 15, 2026 | 5.01 | 5.06 | 4.90 | 5.02 | 5.02 | +0.20% | 415,131 | 0.62 |
| Oct 14, 2026 | 5.06 | 5.15 | 4.95 | 5.01 | 5.01 | -1.07% | 398,064 | 0.59 |
| Oct 13, 2026 | 4.96 | 5.06 | 4.93 | 5.06 | 5.06 | +1.95% | 462,380 | 0.68 |
| Oct 12, 2026 | 5.04 | 5.06 | 4.92 | 4.96 | 4.96 | -1.06% | 301,942 | 0.43 |
| Oct 09, 2026 | 5.08 | 5.16 | 5.01 | 5.02 | 5.02 | +0.32% | 490,394 | 0.69 |
| Oct 08, 2026 | 5.00 | 5.03 | 4.92 | 5.00 | 5.00 | -0.64% | 326,986 | 0.45 |
| Oct 07, 2026 | 5.10 | 5.14 | 4.90 | 5.03 | 5.03 | -1.83% | 465,856 | 0.63 |
| Oct 06, 2026 | 5.10 | 5.27 | 5.05 | 5.13 | 5.13 | +1.10% | 493,219 | 0.66 |
| Oct 05, 2026 | 4.89 | 5.08 | 4.82 | 5.07 | 5.07 | +1.85% | 479,321 | 0.64 |
| Oct 02, 2026 | 5.16 | 5.23 | 4.97 | 4.98 | 4.98 | -3.26% | 842,273 | 1.11 |
| Oct 01, 2026 | 5.25 | 5.37 | 5.08 | 5.15 | 5.15 | -2.65% | 542,424 | 0.71 |
| Sep 30, 2026 | 5.39 | 5.45 | 5.22 | 5.29 | 5.29 | -1.12% | 512,879 | 0.67 |
| Sep 29, 2026 | 5.25 | 5.46 | 5.24 | 5.35 | 5.35 | +2.14% | 498,984 | 0.65 |
| Sep 28, 2026 | 5.36 | 5.38 | 5.17 | 5.23 | 5.23 | -1.95% | 505,736 | 0.66 |
| Sep 25, 2026 | 5.40 | 5.40 | 5.22 | 5.34 | 5.34 | -1.15% | 399,881 | 0.52 |
| Sep 24, 2026 | 5.40 | 5.43 | 5.32 | 5.40 | 5.40 | -0.59% | 327,822 | 0.42 |
| Sep 23, 2026 | 5.42 | 5.46 | 5.32 | 5.43 | 5.43 | +0.37% | 338,894 | 0.43 |
| Sep 22, 2026 | 5.34 | 5.58 | 5.29 | 5.41 | 5.41 | +1.77% | 686,932 | 0.86 |
| Sep 21, 2026 | 5.37 | 5.46 | 5.28 | 5.32 | 5.32 | +0.19% | 431,227 | 0.54 |
| Sep 18, 2026 | 5.45 | 5.55 | 5.23 | 5.31 | 5.31 | -2.61% | 694,862 | 0.87 |
| Sep 17, 2026 | 5.66 | 5.81 | 5.41 | 5.45 | 5.45 | -3.27% | 794,148 | 1.00 |
| Sep 16, 2026 | 5.43 | 5.68 | 5.39 | 5.63 | 5.63 | +1.81% | 551,100 | 0.68 |
| Sep 15, 2026 | 5.32 | 5.70 | 5.25 | 5.53 | 5.53 | +4.02% | 1,872,106 | 2.34 |
| Sep 14, 2026 | 5.13 | 5.32 | 5.06 | 5.32 | 5.32 | +1.92% | 820,945 | 1.02 |
| Sep 11, 2026 | 4.85 | 5.22 | 4.85 | 5.22 | 5.22 | +7.08% | 741,198 | 0.91 |
| Sep 10, 2026 | 4.90 | 4.93 | 4.81 | 4.88 | 4.88 | -0.08% | 758,855 | 0.92 |
| Sep 09, 2026 | 4.82 | 4.95 | 4.82 | 4.88 | 4.88 | -0.33% | 420,862 | 0.51 |
| Sep 08, 2026 | 4.80 | 4.98 | 4.80 | 4.90 | 4.90 | +0.27% | 461,384 | 0.56 |
| Sep 07, 2026 | 4.83 | 4.92 | 4.76 | 4.88 | 4.88 | +0.56% | 451,056 | 0.54 |
| Sep 04, 2026 | 5.06 | 5.08 | 4.82 | 4.86 | 4.86 | -3.52% | 846,120 | 1.01 |
| Sep 03, 2026 | 5.02 | 5.13 | 5.01 | 5.03 | 5.03 | -0.83% | 335,454 | 0.40 |
| Sep 02, 2026 | 5.07 | 5.11 | 4.95 | 5.07 | 5.07 | -0.67% | 362,128 | 0.42 |
| Sep 01, 2026 | 5.07 | 5.12 | 4.94 | 5.11 | 5.11 | +1.07% | 586,448 | 0.68 |
| Aug 31, 2026 | 5.25 | 5.27 | 5.03 | 5.05 | 5.05 | -4.57% | 951,417 | 1.11 |
| Aug 28, 2026 | 5.38 | 5.39 | 5.25 | 5.30 | 5.30 | -1.52% | 328,030 | 0.38 |
| Aug 27, 2026 | 5.29 | 5.42 | 5.20 | 5.38 | 5.38 | +1.47% | 415,256 | 0.47 |
| Aug 26, 2026 | 5.57 | 5.61 | 5.30 | 5.30 | 5.30 | -4.50% | 588,525 | 0.64 |
| Aug 25, 2026 | 5.45 | 5.59 | 5.38 | 5.55 | 5.55 | +2.55% | 586,532 | 0.64 |
| Aug 24, 2026 | 5.32 | 5.43 | 5.26 | 5.41 | 5.41 | +0.56% | 505,775 | 0.53 |