Ubisoft Entertainment SA (FRA:UEN)
Germany flag Germany · Delayed Price · Currency is EUR
9.58
-0.46 (-4.56%)
Last updated: Sep 30, 2025, 9:59 AM CET

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20259.7010.059.7010.0410.042.09%141
Sep 26, 20259.9910.019.589.839.83-0.08%289
Sep 25, 20259.629.849.629.849.840.08%500
Sep 24, 20259.8410.069.839.839.83-4.06%90
Sep 23, 202510.1010.259.7110.2510.251.74%6,729
Sep 22, 20258.9010.088.9010.0810.0813.66%1,730
Sep 19, 20258.728.968.728.868.861.98%2,011
Sep 18, 20258.458.768.248.698.695.31%2,011
Sep 17, 20259.009.008.258.258.250.07%115
Sep 16, 20258.498.568.258.258.25-3.82%105
Sep 15, 20258.428.668.428.588.580.21%52
Sep 12, 20258.608.738.528.568.56-0.16%305
Sep 11, 20258.558.628.558.578.57-0.44%370
Sep 10, 20258.508.658.508.618.61-0.55%17
Sep 9, 20258.708.708.628.668.660.05%17
Sep 8, 20258.758.838.658.658.65-1.66%78
Sep 5, 20258.768.878.768.808.800.43%285
Sep 4, 20258.708.868.688.768.76-0.93%120
Sep 3, 20258.869.068.848.848.84-1.71%16
Sep 2, 20259.079.078.849.009.00-1.53%240
Sep 1, 20259.419.419.149.149.14-3.14%30
Aug 29, 20259.349.579.349.439.430.30%10
Aug 28, 20258.989.628.989.419.414.37%2
Aug 27, 20259.149.269.019.019.01-4.15%2
Aug 26, 20259.239.409.169.409.40-0.55%2
Aug 25, 20259.309.469.309.459.450.15%4
Aug 22, 20259.039.449.039.449.443.62%306
Aug 21, 20259.109.229.109.119.11-2.06%306
Aug 20, 20259.619.619.309.309.30-3.00%306
Aug 19, 20259.059.629.059.599.594.99%110
Aug 18, 20259.349.349.019.139.13-1.02%4
Aug 15, 20259.119.259.119.239.230.13%1,880
Aug 14, 20259.179.229.119.229.22-0.73%150
Aug 13, 20259.169.369.169.289.281.55%150
Aug 12, 20259.229.269.149.149.14-2.22%212
Aug 11, 20259.029.358.989.359.354.03%212
Aug 8, 20258.869.088.868.998.99-1.06%5
Aug 7, 20258.939.088.939.089.082.34%5
Aug 6, 20258.718.888.718.888.88-0.31%5
Aug 5, 20258.698.908.698.908.902.63%131
Aug 4, 20258.728.748.688.688.68-1.14%131
Aug 1, 20259.059.098.788.788.78-5.92%131
Jul 31, 20259.029.339.029.339.332.48%18
Jul 30, 20259.039.109.039.109.10-0.63%11
Jul 29, 20259.219.279.169.169.16-0.97%105
Jul 28, 20259.769.769.259.259.25-2.12%222
Jul 25, 20259.259.479.259.459.450.64%575
Jul 24, 20259.609.729.399.399.39-0.95%575
Jul 23, 20258.809.488.809.489.483.52%130
Jul 22, 20259.139.179.109.169.16-0.20%510