Ubisoft Entertainment SA (ETR:UEN)
Germany flag Germany · Delayed Price · Currency is EUR
9.16
-0.30 (-3.13%)
Last updated: Aug 26, 2025

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20259.239.409.169.40--0.55%2
Aug 25, 20259.309.469.309.45-0.15%4
Aug 22, 20259.039.449.039.44-3.62%306
Aug 21, 20259.109.229.109.11--2.06%306
Aug 20, 20259.619.619.309.30--3.00%306
Aug 19, 20259.059.629.059.59-4.99%110
Aug 18, 20259.349.349.019.13--1.02%4
Aug 15, 20259.119.259.119.23-0.13%1,880
Aug 14, 20259.179.229.119.22--0.73%-
Aug 13, 20259.169.369.169.28-1.55%150
Aug 12, 20259.229.269.149.14--2.22%212
Aug 11, 20259.029.358.989.35-4.03%212
Aug 8, 20258.869.088.868.99--1.06%5
Aug 7, 20258.939.088.939.08-2.34%5
Aug 6, 20258.718.888.718.88--0.31%5
Aug 5, 20258.698.908.698.90-2.63%131
Aug 4, 20258.728.748.688.68--1.14%131
Aug 1, 20259.059.098.788.78--5.92%131
Jul 31, 20259.029.339.029.33-2.48%18
Jul 30, 20259.039.109.039.10--0.63%11
Jul 29, 20259.219.279.169.16--0.97%105
Jul 28, 20259.769.769.259.25--2.12%222
Jul 25, 20259.259.479.259.45-0.64%575
Jul 24, 20259.609.729.399.39--0.95%575
Jul 23, 20258.809.488.809.48-3.52%130
Jul 22, 20259.139.179.109.16--0.20%-
Jul 21, 20259.329.509.189.18--3.78%510
Jul 18, 20259.409.609.409.54-1.53%210
Jul 17, 20259.389.519.309.39-1.51%250
Jul 16, 20259.129.259.129.25-1.40%26
Jul 15, 20259.039.169.039.12--0.04%26
Jul 14, 20259.149.259.139.13--3.33%26
Jul 11, 20259.399.499.399.44--0.99%26
Jul 10, 20259.219.559.219.54-2.23%2,042
Jul 9, 20259.089.359.089.33-3.00%2,042
Jul 8, 20258.889.068.879.06-1.78%2,032
Jul 7, 20258.998.998.898.90--1.79%2,032
Jul 4, 20259.019.068.939.06--1.67%2,032
Jul 3, 20259.239.289.209.21--1.64%15
Jul 2, 20259.229.379.229.37--0.26%-
Jul 1, 20259.309.399.309.39--0.76%50
Jun 30, 20259.329.469.219.46-2.89%-
Jun 27, 20259.529.619.209.20--2.93%450
Jun 26, 20259.219.489.219.48-3.13%-
Jun 25, 20259.249.399.199.19--1.31%51
Jun 24, 20259.069.319.069.31-4.47%1
Jun 23, 20258.888.998.818.91--2.77%795
Jun 20, 20258.969.188.969.17-0.95%205
Jun 19, 20258.969.148.969.08--1.00%100
Jun 18, 20259.099.209.079.17-0.20%431