Ubisoft Entertainment SA (EPA:UBI)
France · Delayed Price · Currency is EUR 6.77
-0.06 (-0.94%)
Nov 13, 2025, 5:39 PM CET
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 13, 2025 | 6.87 | 7.07 | 6.68 | 6.77 | 6.77 | -0.94% | 906,179 |
| Nov 12, 2025 | 6.70 | 7.07 | 6.62 | 6.83 | 6.83 | 3.99% | 1,435,518 |
| Nov 11, 2025 | 6.19 | 6.67 | 6.15 | 6.57 | 6.57 | 6.14% | 1,155,855 |
| Nov 10, 2025 | 6.25 | 6.30 | 5.87 | 6.19 | 6.19 | 1.81% | 1,509,258 |
| Nov 7, 2025 | 6.42 | 6.49 | 6.06 | 6.08 | 6.08 | -4.43% | 890,655 |
| Nov 6, 2025 | 6.50 | 6.71 | 6.27 | 6.36 | 6.36 | -2.42% | 1,161,547 |
| Nov 5, 2025 | 6.59 | 6.70 | 6.52 | 6.52 | 6.52 | -2.37% | 763,995 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.64 | 6.68 | 6.68 | -3.47% | 1,167,843 |
| Nov 3, 2025 | 7.76 | 7.78 | 6.81 | 6.92 | 6.92 | -10.66% | 1,305,760 |
| Oct 31, 2025 | 7.80 | 7.83 | 7.73 | 7.75 | 7.75 | -1.00% | 252,797 |
| Oct 30, 2025 | 7.82 | 7.92 | 7.74 | 7.82 | 7.82 | 0.54% | 189,531 |
| Oct 29, 2025 | 7.92 | 7.97 | 7.78 | 7.78 | 7.78 | -1.99% | 369,319 |
| Oct 28, 2025 | 7.86 | 8.04 | 7.81 | 7.94 | 7.94 | -0.15% | 318,893 |
| Oct 27, 2025 | 8.06 | 8.11 | 7.92 | 7.95 | 7.95 | -0.58% | 458,452 |
| Oct 24, 2025 | 8.10 | 8.22 | 7.98 | 8.00 | 8.00 | -1.11% | 329,981 |
| Oct 23, 2025 | 8.10 | 8.31 | 8.09 | 8.09 | 8.09 | -0.34% | 343,241 |
| Oct 22, 2025 | 8.19 | 8.19 | 8.01 | 8.12 | 8.12 | -1.14% | 362,153 |
| Oct 21, 2025 | 7.97 | 8.23 | 7.96 | 8.21 | 8.21 | 0.17% | 456,779 |
| Oct 20, 2025 | 8.08 | 8.25 | 7.95 | 8.20 | 8.20 | 3.09% | 660,366 |
| Oct 17, 2025 | 8.35 | 8.43 | 7.95 | 7.95 | 7.95 | -7.41% | 1,276,144 |
| Oct 16, 2025 | 8.80 | 8.81 | 8.51 | 8.59 | 8.59 | -2.54% | 595,547 |
| Oct 15, 2025 | 8.97 | 9.13 | 8.81 | 8.81 | 8.81 | -1.06% | 442,650 |
| Oct 14, 2025 | 8.99 | 9.09 | 8.81 | 8.90 | 8.90 | -2.45% | 316,526 |
| Oct 13, 2025 | 9.15 | 9.32 | 9.07 | 9.13 | 9.13 | 0.26% | 437,429 |
| Oct 10, 2025 | 9.58 | 9.62 | 9.09 | 9.10 | 9.10 | -4.99% | 434,038 |
| Oct 9, 2025 | 9.71 | 10.01 | 9.58 | 9.58 | 9.58 | -2.62% | 209,651 |
| Oct 8, 2025 | 9.68 | 9.87 | 9.55 | 9.84 | 9.84 | 1.38% | 241,382 |
| Oct 7, 2025 | 9.71 | 9.78 | 9.57 | 9.71 | 9.71 | -0.23% | 276,508 |
| Oct 6, 2025 | 10.13 | 10.20 | 9.70 | 9.73 | 9.73 | -4.72% | 470,393 |
| Oct 3, 2025 | 10.05 | 10.27 | 9.87 | 10.21 | 10.21 | 2.14% | 319,038 |
| Oct 2, 2025 | 10.15 | 10.31 | 10.00 | 10.00 | 10.00 | -0.73% | 332,855 |
| Oct 1, 2025 | 9.65 | 10.07 | 9.58 | 10.07 | 10.07 | 3.45% | 359,977 |
| Sep 30, 2025 | 9.99 | 9.99 | 9.52 | 9.73 | 9.73 | -2.54% | 565,083 |
| Sep 29, 2025 | 9.86 | 10.24 | 9.78 | 9.99 | 9.99 | 2.55% | 773,349 |
| Sep 26, 2025 | 9.91 | 10.15 | 9.57 | 9.74 | 9.74 | -1.28% | 354,884 |
| Sep 25, 2025 | 9.71 | 9.93 | 9.69 | 9.87 | 9.87 | 1.17% | 484,877 |
| Sep 24, 2025 | 9.95 | 10.11 | 9.73 | 9.75 | 9.75 | -1.77% | 547,105 |
| Sep 23, 2025 | 9.83 | 10.15 | 9.68 | 9.93 | 9.93 | 2.14% | 986,459 |
| Sep 22, 2025 | 9.04 | 9.84 | 9.03 | 9.72 | 9.72 | 7.59% | 1,209,767 |
| Sep 19, 2025 | 8.87 | 9.09 | 8.81 | 9.03 | 9.03 | 2.85% | 743,104 |
| Sep 18, 2025 | 8.30 | 8.81 | 8.24 | 8.78 | 8.78 | 5.88% | 515,961 |
| Sep 17, 2025 | 8.41 | 8.44 | 8.22 | 8.30 | 8.30 | -0.77% | 325,858 |
| Sep 16, 2025 | 8.64 | 8.64 | 8.34 | 8.36 | 8.36 | -2.65% | 262,220 |
| Sep 15, 2025 | 8.50 | 8.77 | 8.50 | 8.59 | 8.59 | 1.25% | 280,462 |
| Sep 12, 2025 | 8.74 | 8.82 | 8.48 | 8.48 | 8.48 | -2.51% | 384,438 |
| Sep 11, 2025 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 1.61% | 251,770 |
| Sep 10, 2025 | 8.63 | 8.76 | 8.54 | 8.56 | 8.56 | -0.51% | 380,926 |
| Sep 9, 2025 | 8.69 | 8.79 | 8.53 | 8.61 | 8.61 | -0.97% | 348,191 |