UBISOFT Entertainment(GB:0NVL)
€4.34-0.19 (-4.14%)
GB:0NVL
UBISOFT Entertainment historical prices
€4.34
At close:-0.19 (-4.14%)
UBISOFT Entertainment (0NVL) Historical Prices
72 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.47 | 4.50 | 4.34 | 4.34 | 4.34 | -4.14% | 8,828 | 0.12 |
| Nov 12, 2026 | 4.61 | 4.62 | 4.44 | 4.52 | 4.52 | -2.23% | 22,244 | 0.28 |
| Nov 11, 2026 | 4.52 | 4.66 | 4.46 | 4.63 | 4.63 | +1.60% | 14,234 | 0.18 |
| Nov 10, 2026 | 4.57 | 4.62 | 4.45 | 4.55 | 4.55 | +2.87% | 33,407 | 0.42 |
| Nov 09, 2026 | 4.46 | 4.54 | 4.30 | 4.54 | 4.54 | +2.51% | 23,712 | 0.25 |
| Nov 06, 2026 | 4.42 | 4.45 | 4.30 | 4.43 | 4.43 | -0.81% | 35,729 | 0.38 |
| Nov 05, 2026 | 4.29 | 4.56 | 4.27 | 4.46 | 4.46 | +5.74% | 66,434 | 0.71 |
| Nov 04, 2026 | 4.01 | 4.27 | 3.92 | 4.22 | 4.22 | +6.89% | 55,426 | 0.59 |
| Nov 03, 2026 | 3.82 | 4.04 | 3.80 | 3.95 | 3.95 | +1.57% | 171,444 | 1.86 |
| Nov 02, 2026 | 4.09 | 4.08 | 3.75 | 3.89 | 3.89 | -4.61% | 142,434 | 1.55 |
| Oct 30, 2026 | 4.20 | 4.22 | 4.06 | 4.07 | 4.07 | -3.39% | 54,243 | 0.59 |
| Oct 29, 2026 | 4.32 | 4.35 | 4.19 | 4.22 | 4.22 | -2.41% | 24,177 | 0.22 |
| Oct 28, 2026 | 4.36 | 4.42 | 4.27 | 4.32 | 4.32 | -0.87% | 8,879 | 0.08 |
| Oct 27, 2026 | 4.36 | 4.46 | 4.25 | 4.36 | 4.36 | +1.37% | 6,183 | 0.05 |
| Oct 26, 2026 | 4.44 | 4.54 | 4.21 | 4.30 | 4.30 | -1.40% | 119,169 | 1.04 |
| Oct 23, 2026 | 4.69 | 4.72 | 4.34 | 4.36 | 4.36 | -4.78% | 50,860 | 0.40 |
| Oct 22, 2026 | 4.72 | 4.82 | 4.41 | 4.58 | 4.58 | -6.95% | 118,574 | 0.93 |
| Oct 21, 2026 | 4.89 | 5.06 | 4.80 | 4.92 | 4.92 | +0.72% | 9,948 | 0.07 |
| Oct 20, 2026 | 5.00 | 5.02 | 4.78 | 4.89 | 4.89 | -1.55% | 39,460 | 0.26 |
| Oct 19, 2026 | 5.02 | 5.09 | 4.91 | 4.96 | 4.96 | +0.06% | 18,171 | 0.12 |
| Oct 16, 2026 | 5.05 | 5.14 | 4.93 | 4.96 | 4.96 | -0.46% | 972,163 | 7.11 |
| Oct 15, 2026 | 4.99 | 5.05 | 4.90 | 4.98 | 4.98 | -0.32% | 22,791 | 0.17 |
| Oct 14, 2026 | 5.06 | 5.15 | 4.95 | 5.00 | 5.00 | -0.60% | 37,556 | 0.27 |
| Oct 13, 2026 | 4.94 | 5.05 | 4.93 | 5.03 | 5.03 | +1.62% | 8,986 | 0.06 |
| Oct 12, 2026 | 5.02 | 5.13 | 4.93 | 4.95 | 4.95 | -1.28% | 7,266 | 0.05 |
| Oct 09, 2026 | 5.09 | 5.15 | 5.01 | 5.01 | 5.01 | +0.97% | 4,561 | 0.03 |
| Oct 08, 2026 | 5.00 | 5.04 | 4.93 | 4.97 | 4.97 | -1.31% | 10,395 | 0.07 |
| Oct 07, 2026 | 5.10 | 5.12 | 4.92 | 5.03 | 5.03 | -2.29% | 19,640 | 0.13 |
| Oct 06, 2026 | 5.10 | 5.27 | 5.07 | 5.15 | 5.15 | +1.98% | 24,595 | 0.17 |
| Oct 05, 2026 | 4.89 | 5.07 | 4.86 | 5.05 | 5.05 | +0.80% | 16,883 | 0.11 |
| Oct 02, 2026 | 5.16 | 5.21 | 4.98 | 5.01 | 5.01 | -2.15% | 21,067 | 0.14 |
| Oct 01, 2026 | 5.28 | 5.35 | 5.08 | 5.12 | 5.12 | -3.31% | 21,181 | 0.14 |
| Sep 30, 2026 | 5.39 | 5.43 | 5.23 | 5.30 | 5.30 | -1.65% | 51,142 | 0.34 |
| Sep 29, 2026 | 5.25 | 5.46 | 5.18 | 5.38 | 5.38 | +2.75% | 6,028 | 0.04 |
| Sep 28, 2026 | 5.35 | 5.38 | 5.18 | 5.24 | 5.24 | -1.98% | 1,169,776 | 7.99 |
| Sep 25, 2026 | 5.39 | 5.40 | 5.22 | 5.35 | 5.35 | -0.67% | 18,242 | 0.12 |
| Sep 24, 2026 | 5.37 | 5.41 | 5.33 | 5.38 | 5.38 | -0.22% | 9,460 | 0.06 |
| Sep 23, 2026 | 5.40 | 5.55 | 5.33 | 5.39 | 5.39 | +0.71% | 10,317 | 0.07 |
| Sep 22, 2026 | 5.34 | 5.58 | 5.33 | 5.36 | 5.36 | +0.37% | 26,524 | 0.18 |
| Sep 21, 2026 | 5.35 | 5.46 | 5.28 | 5.34 | 5.34 | -0.22% | 9,694 | 0.06 |
| Sep 18, 2026 | 5.43 | 5.55 | 5.24 | 5.35 | 5.35 | -2.27% | 17,227 | 0.11 |
| Sep 17, 2026 | 5.67 | 5.80 | 5.43 | 5.47 | 5.47 | -1.48% | 52,125 | 0.34 |
| Sep 16, 2026 | 5.43 | 5.67 | 5.40 | 5.55 | 5.55 | -1.23% | 43,302 | 0.28 |
| Sep 15, 2026 | 5.32 | 5.69 | 5.29 | 5.62 | 5.62 | +6.09% | 138,144 | 0.91 |
| Sep 14, 2026 | 5.13 | 5.30 | 5.07 | 5.30 | 5.30 | +2.91% | 44,171 | 0.29 |
| Sep 11, 2026 | 4.86 | 5.21 | 4.85 | 5.15 | 5.15 | +6.12% | 47,977 | 0.31 |
| Sep 10, 2026 | 4.90 | 4.92 | 4.81 | 4.85 | 4.85 | -0.98% | 60,884 | 0.39 |
| Sep 09, 2026 | 4.82 | 4.94 | 4.82 | 4.90 | 4.90 | +0.39% | 39,757 | 0.26 |
| Sep 08, 2026 | 4.76 | 4.98 | 4.80 | 4.88 | 4.88 | +1.03% | 16,175 | 0.10 |
| Sep 07, 2026 | 4.83 | 4.91 | 4.75 | 4.83 | 4.83 | -0.92% | 51,331 | 0.33 |
