Ubisoft Entertainment SA (ETR:UEN)
Germany · Delayed Price · Currency is EUR 5.41
+0.15 (2.78%)
Last updated: Aug 24, 2026, 12:05 PM CET
ETR:UEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.36 | 5.41 | 5.36 | 5.41 | - | 2.78% | - |
| 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 |
| Jul 30, 2026 | 5.56 | 5.86 | 5.56 | 5.83 | 5.83 | 4.33% | 4,844 |
| Jul 29, 2026 | 5.57 | 5.62 | 5.55 | 5.59 | 5.59 | 2.57% | 2,048 |
| Jul 28, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.24% | 9,493 |
| Jul 27, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 7.64% | 416 |
| Jul 24, 2026 | 4.62 | 4.90 | 4.49 | 4.86 | 4.86 | 2.32% | 27,492 |
| Jul 23, 2026 | 5.42 | 5.42 | 4.73 | 4.75 | 4.75 | -12.12% | 17,251 |
| Jul 22, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.73% | 1,185 |
| Jul 21, 2026 | 5.22 | 5.50 | 5.22 | 5.44 | 5.44 | 1.68% | 6,952 |
| Jul 20, 2026 | 5.49 | 5.49 | 5.27 | 5.35 | 5.35 | -1.83% | 5,635 |
| Jul 17, 2026 | 5.68 | 5.68 | 5.43 | 5.45 | 5.45 | -5.05% | 25,488 |
| Jul 16, 2026 | 5.75 | 5.90 | 5.64 | 5.74 | 5.74 | 0.03% | 6,469 |
| Jul 15, 2026 | 5.39 | 5.92 | 5.39 | 5.74 | 5.74 | 5.71% | 4,557 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.39 | 5.43 | 5.43 | -5.56% | 6,851 |
| Jul 13, 2026 | 6.01 | 6.01 | 5.67 | 5.75 | 5.75 | -1.94% | 19,472 |
| Jul 10, 2026 | 5.92 | 5.97 | 5.74 | 5.87 | 5.87 | -1.81% | 7,623 |
| Jul 9, 2026 | 6.04 | 6.10 | 5.83 | 5.97 | 5.97 | 3.18% | 15,439 |
| Jul 8, 2026 | 5.84 | 5.93 | 5.70 | 5.79 | 5.79 | -3.95% | 14,543 |
| Jul 7, 2026 | 5.88 | 6.03 | 5.61 | 6.03 | 6.03 | 6.65% | 25,532 |
| Jul 6, 2026 | 5.48 | 5.70 | 5.41 | 5.65 | 5.65 | 0.82% | 11,970 |
| Jul 3, 2026 | 5.65 | 5.68 | 5.51 | 5.61 | 5.61 | 0.90% | 13,473 |
| Jul 2, 2026 | 5.47 | 5.58 | 5.43 | 5.56 | 5.56 | 2.74% | 9,833 |
| Jul 1, 2026 | 5.35 | 5.42 | 5.25 | 5.41 | 5.41 | -0.48% | 10,387 |
| Jun 30, 2026 | 5.38 | 5.43 | 5.23 | 5.43 | 5.43 | 1.49% | 12,693 |
| Jun 29, 2026 | 5.21 | 5.35 | 5.21 | 5.35 | 5.35 | 4.90% | 3,427 |
| Jun 26, 2026 | 5.07 | 5.16 | 5.02 | 5.10 | 5.10 | 1.47% | 12,504 |
| Jun 25, 2026 | 5.00 | 5.06 | 4.86 | 5.03 | 5.03 | -0.32% | 8,424 |
| Jun 24, 2026 | 5.25 | 5.25 | 5.01 | 5.05 | 5.05 | -5.40% | 13,826 |
| Jun 23, 2026 | 5.15 | 5.34 | 5.13 | 5.33 | 5.33 | 1.60% | 15,122 |
| Jun 22, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | -2.34% | 19,640 |
| Jun 19, 2026 | 5.31 | 5.38 | 5.20 | 5.38 | 5.38 | 7.22% | 22,158 |
| Jun 18, 2026 | 4.99 | 5.01 | 4.80 | 5.01 | 5.01 | -2.64% | 13,406 |
| Jun 17, 2026 | 4.92 | 5.15 | 4.90 | 5.15 | 5.15 | 5.12% | 35,672 |
| Jun 16, 2026 | 5.00 | 5.17 | 4.90 | 4.90 | 4.90 | -2.99% | 19,738 |