UBISOFT Entertainment (GB:0NVL)
LSE:0NVL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4.02
4.07
3.85
3.91
3.91
-4.89%
126,689
0.48
Apr 08, 2026
4.07
4.19
3.99
4.11
4.11
+0.93%
109,015
0.41
Apr 07, 2026
3.90
4.19
3.87
4.07
4.07
+5.33%
179,940
0.68
Apr 06, 2026
3.87
4.02
3.80
3.87
3.87
0.00%
0
0.00
Apr 03, 2026
3.87
4.02
3.80
3.87
3.87
0.00%
0
0.00
Apr 02, 2026
3.86
4.02
3.80
3.87
3.87
-1.68%
154,839
0.59
Apr 01, 2026
3.91
3.99
3.77
3.93
3.93
-1.63%
85,772
0.33
Mar 31, 2026
3.90
4.07
3.73
4.00
4.00
+2.33%
668,923
2.65
Mar 30, 2026
3.76
4.02
3.65
3.91
3.91
+1.48%
298,666
1.20
Mar 27, 2026
3.90
3.96
3.76
3.85
3.85
-1.38%
383,041
1.57
Mar 26, 2026
4.03
4.07
3.82
3.90
3.90
-4.36%
199,723
0.83
Mar 25, 2026
3.89
4.19
3.91
4.08
4.08
+5.32%
104,118
0.43
Mar 24, 2026
4.03
4.01
3.85
3.87
3.87
-1.05%
69,050
0.29
Mar 23, 2026
3.81
4.09
3.66
3.92
3.92
+1.22%
199,583
0.85
Mar 20, 2026
3.98
4.15
3.77
3.87
3.87
-4.33%
264,137
1.14
Mar 19, 2026
4.00
4.11
3.93
4.04
4.04
+0.65%
196,846
0.82
Mar 18, 2026
4.19
4.18
3.99
4.02
4.02
-1.21%
164,101
0.69
Mar 17, 2026
4.08
4.16
3.96
4.07
4.07
-2.54%
121,445
0.49
Mar 16, 2026
4.08
4.23
4.01
4.17
4.17
+3.81%
1,001,399
4.28
Mar 13, 2026
4.12
4.18
3.99
4.02
4.02
-3.04%
1,312,716
6.15
Mar 12, 2026
4.07
4.19
3.94
4.15
4.15
+1.59%
150,149
0.71
Mar 11, 2026
4.02
4.12
3.93
4.08
4.08
-2.90%
183,558
0.88
Mar 10, 2026
4.12
4.23
4.00
4.20
4.20
+9.57%
60,057
0.27
Mar 09, 2026
3.86
4.21
3.76
3.84
3.84
-1.54%
298,961
1.40
Mar 06, 2026
4.10
4.09
3.90
3.90
3.90
-3.40%
81,067
0.38
Mar 05, 2026
4.09
4.13
3.92
4.03
4.03
+0.98%
82,744
0.39
Mar 04, 2026
4.02
4.09
3.96
3.99
3.99
+0.55%
48,558
0.23
Mar 03, 2026
4.09
4.10
3.88
3.97
3.97
-4.15%
1,041,930
5.29
Mar 02, 2026
4.10
4.20
4.02
4.14
4.14
-2.24%
345,762
1.81
Feb 27, 2026
4.52
4.52
4.12
4.24
4.24
-0.47%
944,569
5.01
Feb 26, 2026
4.32
4.59
4.20
4.26
4.26
+0.12%
163,956
0.88
Feb 25, 2026
4.17
4.35
4.12
4.25
4.25
+6.51%
113,743
0.59
Feb 24, 2026
4.16
4.16
3.97
3.99
3.99
-5.02%
201,638
1.05
Feb 23, 2026
4.19
4.33
4.10
4.20
4.20
-0.87%
86,897
0.43
Feb 20, 2026
4.20
4.30
4.09
4.24
4.24
+0.74%
91,614
0.46
Feb 19, 2026
4.30
4.28
4.14
4.21
4.21
-0.05%
99,857
0.50
Feb 18, 2026
4.31
4.30
4.10
4.21
4.21
-0.78%
117,926
0.59
Feb 17, 2026
4.32
4.35
4.19
4.25
4.25
-5.41%
43,311
0.22
Feb 16, 2026
4.62
4.56
4.20
4.27
4.27
-4.92%
136,928
0.69
Feb 13, 2026
4.33
4.78
4.34
4.49
4.49
+7.68%
336,453
1.74
Feb 12, 2026
4.19
4.25
4.10
4.17
4.17
-1.56%
158,487
0.83
Feb 11, 2026
4.55
4.53
4.18
4.23
4.23
-9.39%
189,940
1.01
Feb 10, 2026
4.35
4.85
4.41
4.67
4.67
+9.77%
877,000
5.02
Feb 09, 2026
4.10
4.33
4.01
4.26
4.26
+6.35%
137,170
0.78
Feb 06, 2026
4.02
4.04
3.87
4.00
4.00
-1.38%
125,045
0.70
Feb 05, 2026
4.13
4.26
4.00
4.06
4.06
-2.33%
88,925
0.47
Feb 04, 2026
4.10
4.32
3.90
4.16
4.16
+0.17%
747,813
4.21
Feb 03, 2026
4.36
4.34
4.10
4.15
4.15
-2.03%
146,009
0.82
Feb 02, 2026
4.44
4.34
4.17
4.24
4.24
-9.70%
112,459
0.63
Jan 30, 2026
4.84
4.73
4.37
4.69
4.69
+3.05%
117,920
0.66
Rows: