Ubisoft Entertainment SA (ETR:UEN)
Germany flag Germany · Delayed Price · Currency is EUR
8.68
-0.10 (-1.14%)
At close: Aug 4, 2025, 5:30 PM CET

Innovid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 20259.179.259.159.15--1.80%200
Jun 16, 20259.139.469.139.32--0.30%30
Jun 13, 20259.409.509.359.35--3.17%50
Jun 12, 20259.449.669.449.66-0.06%47
Jun 11, 20259.559.859.499.65--0.04%3,860
Jun 10, 20259.499.659.499.65--0.23%258
Jun 9, 20259.729.909.689.68--3.24%258
Jun 6, 20259.9510.279.9510.00--1.33%64
Jun 5, 202510.2310.3510.1410.14-0.80%5,000
Jun 4, 20259.7410.069.7210.06-3.70%5,000
Jun 3, 20259.719.719.619.70--2.57%2,000
Jun 2, 20259.879.959.839.95-0.18%109
May 30, 202510.0710.309.939.93--3.65%102
May 29, 20259.9510.399.9510.31-1.73%150
May 28, 20259.8810.149.8810.14--0.15%-
May 27, 20259.8310.209.8310.15-3.91%280