Ubisoft Entertainment SA (EPA:UBI)
France · Delayed Price · Currency is EUR 8.73
-0.54 (-5.85%)
Aug 1, 2025, 5:35 PM CET
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.25 | 9.25 | 8.70 | 8.73 | 8.73 | -5.83% | 630,447 |
| Jul 31, 2025 | 9.13 | 9.37 | 9.06 | 9.27 | 9.27 | 1.64% | 562,650 |
| Jul 30, 2025 | 9.18 | 9.19 | 9.05 | 9.12 | 9.12 | -0.33% | 360,712 |
| Jul 29, 2025 | 9.33 | 9.33 | 9.07 | 9.15 | 9.15 | -1.72% | 640,984 |
| Jul 28, 2025 | 9.72 | 9.78 | 9.25 | 9.31 | 9.31 | -2.51% | 411,749 |
| Jul 25, 2025 | 9.40 | 9.62 | 9.28 | 9.55 | 9.55 | 0.95% | 495,188 |
| Jul 24, 2025 | 9.75 | 9.80 | 9.36 | 9.46 | 9.46 | -1.15% | 574,634 |
| Jul 23, 2025 | 8.77 | 9.73 | 8.51 | 9.57 | 9.57 | 5.51% | 1,518,949 |
| Jul 22, 2025 | 9.32 | 9.32 | 8.90 | 9.07 | 9.07 | -2.58% | 614,852 |
| Jul 21, 2025 | 9.47 | 9.60 | 9.17 | 9.31 | 9.31 | -1.69% | 450,049 |
| Jul 18, 2025 | 9.55 | 9.62 | 9.42 | 9.47 | 9.47 | -0.21% | 628,765 |
| Jul 17, 2025 | 9.48 | 9.56 | 9.21 | 9.49 | 9.49 | 0.74% | 708,659 |
| Jul 16, 2025 | 9.28 | 9.42 | 9.13 | 9.42 | 9.42 | 0.75% | 487,758 |
| Jul 15, 2025 | 9.09 | 9.35 | 9.08 | 9.35 | 9.35 | 2.52% | 495,258 |
| Jul 14, 2025 | 9.23 | 9.40 | 9.00 | 9.12 | 9.12 | -2.67% | 400,693 |
| Jul 11, 2025 | 9.61 | 9.64 | 9.36 | 9.37 | 9.37 | -0.85% | 475,230 |
| Jul 10, 2025 | 9.47 | 9.71 | 9.40 | 9.45 | 9.45 | 0.53% | 500,043 |
| Jul 9, 2025 | 9.28 | 9.41 | 9.08 | 9.40 | 9.40 | 1.29% | 856,362 |
| Jul 8, 2025 | 8.94 | 9.28 | 8.85 | 9.28 | 9.28 | 3.46% | 559,384 |
| Jul 7, 2025 | 9.03 | 9.06 | 8.89 | 8.97 | 8.97 | -1.54% | 458,416 |
| Jul 4, 2025 | 9.10 | 9.12 | 8.87 | 9.11 | 9.11 | -0.55% | 634,944 |
| Jul 3, 2025 | 9.23 | 9.38 | 9.07 | 9.16 | 9.16 | -1.82% | 485,669 |
| Jul 2, 2025 | 9.37 | 9.56 | 9.20 | 9.33 | 9.33 | 0.21% | 690,982 |
| Jul 1, 2025 | 9.29 | 9.50 | 9.21 | 9.31 | 9.31 | -0.85% | 389,898 |
| Jun 30, 2025 | 9.37 | 9.59 | 9.18 | 9.39 | 9.39 | -0.11% | 565,614 |
| Jun 27, 2025 | 9.60 | 9.71 | 9.39 | 9.40 | 9.40 | -1.67% | 424,114 |
| Jun 26, 2025 | 9.36 | 9.65 | 9.35 | 9.56 | 9.56 | 2.69% | 382,637 |
| Jun 25, 2025 | 9.38 | 9.45 | 9.15 | 9.31 | 9.31 | -0.32% | 441,135 |
| Jun 24, 2025 | 9.23 | 9.37 | 9.14 | 9.34 | 9.34 | 4.01% | 515,172 |
| Jun 23, 2025 | 8.96 | 9.04 | 8.82 | 8.98 | 8.98 | -0.88% | 403,552 |
| Jun 20, 2025 | 8.99 | 9.21 | 8.99 | 9.06 | 9.06 | 1.34% | 635,652 |
| Jun 19, 2025 | 9.00 | 9.20 | 8.92 | 8.94 | 8.94 | -1.97% | 288,893 |
| Jun 18, 2025 | 9.21 | 9.26 | 9.05 | 9.12 | 9.12 | -1.19% | 535,268 |
| Jun 17, 2025 | 9.23 | 9.42 | 9.14 | 9.23 | 9.23 | -1.28% | 394,386 |
| Jun 16, 2025 | 9.21 | 9.60 | 9.21 | 9.35 | 9.35 | 2.52% | 485,282 |
| Jun 13, 2025 | 9.51 | 9.59 | 9.12 | 9.12 | 9.12 | -5.88% | 686,953 |
| Jun 12, 2025 | 9.50 | 9.70 | 9.46 | 9.69 | 9.69 | 0.83% | 666,240 |
| Jun 11, 2025 | 9.62 | 9.90 | 9.60 | 9.61 | 9.61 | 0.95% | 553,712 |
| Jun 10, 2025 | 9.44 | 9.77 | 9.42 | 9.52 | 9.52 | -1.24% | 434,231 |
| Jun 9, 2025 | 9.94 | 9.94 | 9.61 | 9.64 | 9.64 | -3.02% | 397,104 |
| Jun 6, 2025 | 10.15 | 10.32 | 9.93 | 9.94 | 9.94 | -1.68% | 361,207 |
| Jun 5, 2025 | 10.45 | 10.54 | 10.11 | 10.11 | 10.11 | -2.69% | 466,314 |
| Jun 4, 2025 | 9.83 | 10.44 | 9.77 | 10.39 | 10.39 | 6.02% | 612,830 |
| Jun 3, 2025 | 9.71 | 9.80 | 9.50 | 9.80 | 9.80 | 0.20% | 424,958 |
| Jun 2, 2025 | 9.90 | 10.02 | 9.68 | 9.78 | 9.78 | -2.98% | 448,398 |
| May 30, 2025 | 10.21 | 10.41 | 9.95 | 10.08 | 10.08 | -1.37% | 615,655 |
| May 29, 2025 | 10.20 | 10.41 | 10.15 | 10.22 | 10.22 | 1.79% | 395,943 |
| May 28, 2025 | 9.99 | 10.18 | 9.96 | 10.04 | 10.04 | 0.60% | 393,693 |
| May 27, 2025 | 9.99 | 10.30 | 9.92 | 9.98 | 9.98 | 0.20% | 650,634 |
| May 26, 2025 | 9.86 | 9.99 | 9.72 | 9.96 | 9.96 | 3.75% | 374,623 |