Ubisoft Entertainment SA (ETR:UEN)
Germany · Delayed Price · Currency is EUR 5.02
-0.05 (-1.03%)
At close: Oct 8, 2026
ETR:UEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.99 | 5.02 | 4.97 | 5.02 | 5.02 | -1.03% | 4,421 |
| Oct 7, 2026 | 5.08 | 5.10 | 5.01 | 5.07 | 5.07 | -1.28% | 1,201 |
| Oct 6, 2026 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | 1.54% | 1,642 |
| Oct 5, 2026 | 4.88 | 5.06 | 4.88 | 5.06 | 5.06 | -0.39% | 3,088 |
| Oct 2, 2026 | 5.19 | 5.19 | 5.05 | 5.08 | 5.08 | -1.93% | 731 |
| Oct 1, 2026 | 5.24 | 5.32 | 5.18 | 5.18 | 5.18 | -1.89% | 192 |
| Sep 30, 2026 | 5.34 | 5.40 | 5.25 | 5.28 | 5.28 | -0.56% | 3,825 |
| Sep 29, 2026 | 5.33 | 5.45 | 5.31 | 5.31 | 5.31 | 1.34% | 1,169 |
| Sep 28, 2026 | 5.32 | 5.36 | 5.22 | 5.24 | 5.24 | -2.20% | 6,489 |
| Sep 25, 2026 | 5.39 | 5.39 | 5.24 | 5.36 | 5.36 | -0.96% | 1,883 |
| Sep 24, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | 0.93% | 436 |
| Sep 23, 2026 | 5.43 | 5.43 | 5.34 | 5.36 | 5.36 | -0.30% | 2,342 |
| Sep 22, 2026 | 5.56 | 5.56 | 5.38 | 5.38 | 5.38 | 1.74% | 5,100 |
| Sep 21, 2026 | 5.34 | 5.42 | 5.28 | 5.28 | 5.28 | 0.49% | 724 |
| Sep 18, 2026 | 5.48 | 5.51 | 5.26 | 5.26 | 5.26 | -3.45% | 5,425 |
| Sep 17, 2026 | 5.68 | 5.72 | 5.45 | 5.45 | 5.45 | -3.44% | 3,142 |
| Sep 16, 2026 | 5.52 | 5.64 | 5.52 | 5.64 | 5.64 | 0.97% | 12,086 |
| Sep 15, 2026 | 5.41 | 5.61 | 5.41 | 5.59 | 5.59 | 7.30% | 11,237 |
| Sep 14, 2026 | 5.21 | 5.21 | 5.09 | 5.21 | 5.21 | 0.27% | 7,484 |
| Sep 11, 2026 | 4.89 | 5.19 | 4.89 | 5.19 | 5.19 | 5.64% | 1,600 |
| Sep 10, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 1.11% | 34 |
| Sep 9, 2026 | 4.89 | 4.93 | 4.86 | 4.86 | 4.86 | 0.43% | 4,424 |
| Sep 8, 2026 | 4.82 | 4.92 | 4.80 | 4.84 | 4.84 | 0.10% | 3,258 |
| Sep 7, 2026 | 4.86 | 4.91 | 4.78 | 4.84 | 4.84 | -1.73% | 1,818 |
| Sep 4, 2026 | 4.99 | 4.99 | 4.83 | 4.92 | 4.92 | -3.15% | 6,507 |
| Sep 3, 2026 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | 0.51% | 2,187 |
| Sep 2, 2026 | 5.03 | 5.09 | 5.00 | 5.05 | 5.05 | -0.20% | 2,051 |
| Sep 1, 2026 | 5.02 | 5.06 | 4.96 | 5.06 | 5.06 | 0.04% | 4,149 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -4.42% | 5,653 |
| Aug 28, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | -1.01% | 3,571 |
| Aug 27, 2026 | 5.23 | 5.38 | 5.20 | 5.35 | 5.35 | 1.25% | 5,273 |
| Aug 26, 2026 | 5.50 | 5.50 | 5.28 | 5.28 | 5.28 | -4.90% | 5,901 |
| Aug 25, 2026 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | 2.58% | 1,471 |
| Aug 24, 2026 | 5.36 | 5.42 | 5.33 | 5.42 | 5.42 | 2.97% | 4,777 |
| Aug 21, 2026 | 5.31 | 5.31 | 5.22 | 5.26 | 5.26 | -1.09% | 4,253 |
| Aug 20, 2026 | 5.47 | 5.48 | 5.32 | 5.32 | 5.32 | -2.21% | 8,353 |
| Aug 19, 2026 | 5.42 | 5.49 | 5.41 | 5.44 | 5.44 | 0.48% | 366 |
| Aug 18, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -0.15% | 2,663 |
| Aug 17, 2026 | 5.37 | 5.56 | 5.37 | 5.42 | 5.42 | 1.50% | 9,316 |
| Aug 14, 2026 | 5.26 | 5.41 | 5.21 | 5.34 | 5.34 | 3.05% | 4,155 |
| Aug 13, 2026 | 5.24 | 5.33 | 5.18 | 5.18 | 5.18 | -0.42% | 5,022 |
| Aug 12, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -2.62% | 3,775 |
| Aug 11, 2026 | 5.28 | 5.39 | 5.24 | 5.34 | 5.34 | 1.14% | 5,622 |
| Aug 10, 2026 | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | -1.45% | 2,656 |
| Aug 7, 2026 | 5.23 | 5.39 | 5.23 | 5.36 | 5.36 | 4.04% | 8,808 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.06 | 5.15 | 5.15 | -1.98% | 10,265 |
| Aug 5, 2026 | 5.27 | 5.29 | 5.24 | 5.26 | 5.26 | -5.74% | 8,086 |
| Aug 4, 2026 | 5.60 | 5.64 | 5.50 | 5.58 | 5.58 | -1.17% | 3,333 |
| Aug 3, 2026 | 5.69 | 5.74 | 5.60 | 5.64 | 5.64 | -2.66% | 5,960 |
| Jul 31, 2026 | 5.89 | 5.95 | 5.80 | 5.80 | 5.80 | -0.62% | 3,781 |