Ubisoft Entertainment SA (ETR:UEN)
Germany · Delayed Price · Currency is EUR 3.874
-0.067 (-1.70%)
At close: Apr 2, 2026
ETR:UEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 4.07 | 4.09 | 4.00 | 4.06 | 4.06 | 0.67% | 24,486 |
| Mar 10, 2026 | 4.11 | 4.21 | 4.03 | 4.03 | 4.03 | -3.45% | 22,429 |
| Mar 9, 2026 | 3.85 | 4.21 | 3.78 | 4.17 | 4.17 | 6.05% | 102,863 |
| Mar 6, 2026 | 3.98 | 4.03 | 3.92 | 3.94 | 3.94 | -3.22% | 30,850 |
| Mar 5, 2026 | 4.00 | 4.11 | 3.96 | 4.07 | 4.07 | 1.12% | 20,540 |
| Mar 4, 2026 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 2.03% | 39,764 |
| Mar 3, 2026 | 4.04 | 4.10 | 3.89 | 3.94 | 3.94 | -2.38% | 50,106 |
| Mar 2, 2026 | 4.09 | 4.17 | 4.04 | 4.04 | 4.04 | -2.91% | 66,739 |
| Feb 27, 2026 | 4.40 | 4.41 | 4.13 | 4.16 | 4.16 | -8.56% | 22,849 |
| Feb 26, 2026 | 4.28 | 4.57 | 4.21 | 4.55 | 4.55 | 6.19% | 40,984 |
| Feb 25, 2026 | 4.13 | 4.34 | 4.13 | 4.28 | 4.28 | 4.16% | 17,121 |
| Feb 24, 2026 | 4.10 | 4.14 | 3.99 | 4.11 | 4.11 | -1.53% | 53,142 |
| Feb 23, 2026 | 4.15 | 4.32 | 4.10 | 4.18 | 4.18 | 1.68% | 35,917 |
| Feb 20, 2026 | 4.22 | 4.25 | 4.10 | 4.11 | 4.11 | -2.14% | 23,348 |
| Feb 19, 2026 | 4.25 | 4.27 | 4.15 | 4.20 | 4.20 | -0.66% | 49,132 |
| Feb 18, 2026 | 4.26 | 4.29 | 4.21 | 4.22 | 4.22 | -0.19% | 18,547 |
| Feb 17, 2026 | 4.31 | 4.34 | 4.19 | 4.23 | 4.23 | 0.57% | 51,361 |
| Feb 16, 2026 | 4.53 | 4.54 | 4.20 | 4.21 | 4.21 | -10.75% | 85,736 |
| Feb 13, 2026 | 4.50 | 4.72 | 4.36 | 4.72 | 4.72 | 14.97% | 52,858 |
| Feb 12, 2026 | 4.16 | 4.21 | 4.10 | 4.10 | 4.10 | -1.42% | 60,698 |
| Feb 11, 2026 | 4.44 | 4.44 | 4.16 | 4.16 | 4.16 | -10.84% | 114,086 |
| Feb 10, 2026 | 4.50 | 4.82 | 4.50 | 4.67 | 4.67 | 7.69% | 40,404 |
| Feb 9, 2026 | 4.18 | 4.33 | 4.17 | 4.33 | 4.33 | 8.54% | 44,233 |
| Feb 6, 2026 | 3.98 | 4.02 | 3.88 | 3.99 | 3.99 | -1.94% | 54,693 |
| Feb 5, 2026 | 4.21 | 4.22 | 4.07 | 4.07 | 4.07 | -1.50% | 37,734 |
| Feb 4, 2026 | 4.00 | 4.30 | 3.90 | 4.13 | 4.13 | 0.80% | 42,153 |
| Feb 3, 2026 | 4.33 | 4.33 | 4.10 | 4.10 | 4.10 | -3.71% | 20,846 |
| Feb 2, 2026 | 4.31 | 4.31 | 4.19 | 4.26 | 4.26 | -3.34% | 56,839 |
| Jan 30, 2026 | 4.66 | 4.72 | 4.39 | 4.41 | 4.41 | -6.59% | 122,754 |
| Jan 29, 2026 | 4.49 | 4.79 | 4.49 | 4.72 | 4.72 | 6.87% | 103,133 |
| Jan 28, 2026 | 4.30 | 4.59 | 4.30 | 4.41 | 4.41 | 4.10% | 123,093 |
| Jan 27, 2026 | 4.42 | 4.70 | 4.24 | 4.24 | 4.24 | -6.15% | 220,242 |
| Jan 26, 2026 | 4.07 | 4.54 | 4.03 | 4.52 | 4.52 | 11.45% | 262,612 |
| Jan 23, 2026 | 4.08 | 4.37 | 4.02 | 4.05 | 4.05 | 1.25% | 241,511 |