Ubisoft Entertainment SA (ETR:UEN)
Germany · Delayed Price · Currency is EUR 5.25
-0.05 (-0.98%)
At close: May 25, 2026
ETR:UEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.34 | 5.36 | 5.18 | 5.26 | - | -0.76% | - |
| May 22, 2026 | 4.88 | 5.45 | 4.88 | 5.30 | 5.30 | 17.55% | 404,705 |
| May 21, 2026 | 4.27 | 4.51 | 3.87 | 4.51 | 4.51 | -6.08% | 570,664 |
| May 20, 2026 | 5.34 | 5.36 | 4.80 | 4.80 | 4.80 | -6.78% | 67,959 |
| May 19, 2026 | 5.47 | 5.47 | 5.15 | 5.15 | 5.15 | -3.78% | 19,267 |
| May 18, 2026 | 5.08 | 5.37 | 5.05 | 5.35 | 5.35 | 3.88% | 17,917 |
| May 15, 2026 | 5.16 | 5.21 | 5.02 | 5.15 | 5.15 | -1.90% | 16,385 |
| May 14, 2026 | 5.17 | 5.41 | 5.13 | 5.25 | 5.25 | 2.46% | 49,423 |
| May 13, 2026 | 4.95 | 5.16 | 4.93 | 5.12 | 5.12 | 2.69% | 32,061 |
| May 12, 2026 | 4.93 | 5.13 | 4.93 | 4.99 | 4.99 | 0.16% | 107,210 |
| May 11, 2026 | 5.03 | 5.06 | 4.94 | 4.98 | 4.98 | 1.67% | 38,676 |
| May 8, 2026 | 4.92 | 4.95 | 4.84 | 4.90 | 4.90 | 0.99% | 15,319 |
| May 7, 2026 | 4.97 | 5.01 | 4.84 | 4.85 | 4.85 | -1.40% | 19,690 |
| May 6, 2026 | 5.01 | 5.12 | 4.91 | 4.92 | 4.92 | 3.60% | 28,637 |
| May 5, 2026 | 5.20 | 5.20 | 4.72 | 4.75 | 4.75 | -9.56% | 40,940 |
| May 4, 2026 | 5.27 | 5.27 | 5.12 | 5.25 | 5.25 | 6.92% | 19,965 |
| Apr 30, 2026 | 4.82 | 4.92 | 4.81 | 4.91 | 4.91 | 0.24% | 36,999 |
| Apr 29, 2026 | 4.86 | 4.95 | 4.79 | 4.90 | 4.90 | 0.53% | 52,816 |
| Apr 28, 2026 | 4.85 | 4.94 | 4.81 | 4.87 | 4.87 | -1.61% | 28,128 |
| Apr 27, 2026 | 4.79 | 5.05 | 4.74 | 4.95 | 4.95 | 2.91% | 26,726 |
| Apr 24, 2026 | 4.68 | 4.83 | 4.64 | 4.81 | 4.81 | -1.92% | 27,649 |
| Apr 23, 2026 | 5.13 | 5.13 | 4.87 | 4.91 | 4.91 | -4.40% | 19,702 |
| Apr 22, 2026 | 5.18 | 5.31 | 5.07 | 5.13 | 5.13 | -1.72% | 31,006 |
| Apr 21, 2026 | 5.01 | 5.25 | 4.99 | 5.22 | 5.22 | 5.73% | 29,778 |
| Apr 20, 2026 | 4.94 | 4.97 | 4.83 | 4.94 | 4.94 | -1.53% | 66,177 |
| Apr 17, 2026 | 4.76 | 5.15 | 4.73 | 5.02 | 5.02 | 5.91% | 48,802 |
| Apr 16, 2026 | 4.58 | 4.78 | 4.57 | 4.74 | 4.74 | 1.39% | 44,036 |
| Apr 15, 2026 | 4.73 | 4.84 | 4.58 | 4.67 | 4.67 | 3.91% | 102,602 |
| Apr 14, 2026 | 4.22 | 4.50 | 4.22 | 4.50 | 4.50 | 7.71% | 45,145 |
| Apr 13, 2026 | 4.05 | 4.20 | 4.05 | 4.18 | 4.18 | 3.55% | 34,241 |
| Apr 10, 2026 | 4.02 | 4.14 | 4.02 | 4.03 | 4.03 | 3.84% | 101,677 |
| Apr 9, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -3.29% | 14,942 |
| Apr 8, 2026 | 4.09 | 4.18 | 3.99 | 4.02 | 4.02 | 2.63% | 55,446 |
| Apr 7, 2026 | 3.97 | 4.17 | 3.89 | 3.91 | 3.91 | 0.98% | 102,529 |
| Apr 2, 2026 | 3.87 | 3.90 | 3.80 | 3.87 | 3.87 | -1.70% | 19,613 |
| Apr 1, 2026 | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | 3.66% | 23,061 |
| Mar 31, 2026 | 3.98 | 4.02 | 3.80 | 3.80 | 3.80 | -3.11% | 39,773 |
| Mar 30, 2026 | 3.72 | 3.95 | 3.72 | 3.92 | 3.92 | 2.72% | 31,348 |
| Mar 27, 2026 | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | -0.29% | 29,677 |
| Mar 26, 2026 | 4.04 | 4.06 | 3.83 | 3.83 | 3.83 | -5.83% | 59,141 |
| Mar 25, 2026 | 3.95 | 4.18 | 3.95 | 4.07 | 4.07 | 4.44% | 54,211 |
| Mar 24, 2026 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | -3.83% | 20,424 |
| Mar 23, 2026 | 3.77 | 4.06 | 3.77 | 4.05 | 4.05 | 5.47% | 40,969 |
| Mar 20, 2026 | 3.94 | 4.00 | 3.77 | 3.84 | 3.84 | -4.67% | 64,021 |
| Mar 19, 2026 | 3.99 | 4.11 | 3.95 | 4.03 | 4.03 | 0.70% | 50,587 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.34% | 39,488 |
| Mar 17, 2026 | 4.01 | 4.16 | 3.96 | 4.10 | 4.10 | 0.02% | 100,673 |
| Mar 16, 2026 | 4.07 | 4.22 | 4.07 | 4.10 | 4.10 | 2.66% | 20,998 |
| Mar 13, 2026 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -2.35% | 25,944 |
| Mar 12, 2026 | 4.02 | 4.18 | 3.98 | 4.09 | 4.09 | 0.71% | 24,478 |