Ubisoft Entertainment SA (ETR:UEN)
Germany · Delayed Price · Currency is EUR 5.97
+0.18 (3.18%)
At close: Jul 9, 2026
ETR:UEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | - | -0.14% | - |
| 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 |
| Jun 15, 2026 | 4.99 | 5.05 | 4.89 | 5.05 | 5.05 | 3.17% | 21,263 |
| Jun 12, 2026 | 4.85 | 4.90 | 4.81 | 4.90 | 4.90 | 2.81% | 15,875 |
| Jun 11, 2026 | 4.94 | 4.95 | 4.75 | 4.76 | 4.76 | -2.84% | 11,215 |
| Jun 10, 2026 | 4.94 | 4.94 | 4.83 | 4.90 | 4.90 | -4.41% | 27,689 |
| Jun 9, 2026 | 5.18 | 5.20 | 5.02 | 5.13 | 5.13 | -0.50% | 13,724 |
| Jun 8, 2026 | 5.02 | 5.16 | 4.97 | 5.15 | 5.15 | 2.83% | 29,436 |
| Jun 5, 2026 | 5.14 | 5.22 | 5.01 | 5.01 | 5.01 | -1.57% | 9,851 |
| Jun 4, 2026 | 5.30 | 5.30 | 5.06 | 5.09 | 5.09 | -5.25% | 7,851 |
| Jun 3, 2026 | 5.47 | 5.50 | 5.35 | 5.37 | 5.37 | -2.01% | 15,022 |
| Jun 2, 2026 | 5.53 | 5.65 | 5.42 | 5.48 | 5.48 | -1.51% | 22,343 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.45 | 5.57 | 5.57 | -0.86% | 15,408 |
| May 29, 2026 | 5.44 | 5.70 | 5.44 | 5.61 | 5.61 | 4.74% | 37,953 |
| May 28, 2026 | 5.28 | 5.39 | 5.22 | 5.36 | 5.36 | 1.21% | 29,232 |
| May 27, 2026 | 5.34 | 5.42 | 5.25 | 5.30 | 5.30 | -1.56% | 44,178 |
| May 26, 2026 | 5.38 | 5.51 | 5.31 | 5.38 | 5.38 | 2.55% | 49,164 |
| May 25, 2026 | 5.33 | 5.46 | 5.21 | 5.25 | 5.25 | -0.98% | 136,994 |
| 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 |