Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 4.380
-0.445 (-9.22%)
At close: Jan 30, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.83 | 4.83 | 4.30 | 4.38 | 4.38 | -9.22% | 7,373 |
| Jan 29, 2026 | 4.57 | 4.86 | 4.41 | 4.83 | 4.83 | 8.87% | 6,355 |
| Jan 28, 2026 | 4.41 | 4.57 | 4.27 | 4.43 | 4.43 | - | 12,647 |
| Jan 27, 2026 | 4.47 | 4.65 | 4.28 | 4.43 | 4.43 | -0.89% | 26,052 |
| Jan 26, 2026 | 4.20 | 4.50 | 4.03 | 4.47 | 4.47 | 11.97% | 21,497 |
| Jan 23, 2026 | 4.22 | 4.32 | 3.99 | 3.99 | 3.99 | -6.53% | 30,493 |
| Jan 22, 2026 | 5.75 | 5.75 | 4.03 | 4.27 | 4.27 | -27.33% | 44,654 |
| Jan 21, 2026 | 6.27 | 6.70 | 5.88 | 5.88 | 5.88 | -6.52% | 8,915 |
| Jan 20, 2026 | 6.31 | 6.31 | 6.18 | 6.29 | 6.29 | -2.69% | 200 |
| Jan 19, 2026 | 6.66 | 6.66 | 6.39 | 6.46 | 6.46 | -8.05% | 1,980 |
| Jan 16, 2026 | 6.78 | 7.08 | 6.59 | 7.03 | 7.03 | 5.59% | 5,880 |
| Jan 15, 2026 | 6.20 | 6.86 | 6.20 | 6.66 | 6.66 | 6.84% | 1,145 |
| Jan 14, 2026 | 6.20 | 6.23 | 6.12 | 6.23 | 6.23 | -1.86% | 502 |
| Jan 13, 2026 | 6.09 | 6.35 | 6.09 | 6.35 | 6.35 | 2.49% | 10 |
| Jan 12, 2026 | 6.10 | 6.27 | 6.10 | 6.20 | 6.20 | 2.89% | 62 |
| Jan 9, 2026 | 5.97 | 6.17 | 5.97 | 6.02 | 6.02 | 0.27% | 340 |
| Jan 8, 2026 | 6.11 | 6.11 | 5.99 | 6.01 | 6.01 | -1.41% | 220 |
| Jan 7, 2026 | 6.14 | 6.14 | 6.03 | 6.09 | 6.09 | -0.85% | 40 |
| Jan 6, 2026 | 6.25 | 6.25 | 6.12 | 6.14 | 6.14 | -0.42% | 635 |
| Jan 5, 2026 | 6.35 | 6.41 | 6.17 | 6.17 | 6.17 | -2.90% | 1,915 |
| Jan 2, 2026 | 6.66 | 6.66 | 6.31 | 6.35 | 6.35 | -2.55% | 19 |
| Dec 30, 2025 | 6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 0.74% | 31 |
| Dec 29, 2025 | 6.37 | 6.47 | 5.94 | 6.47 | 6.47 | 2.76% | 831 |
| Dec 23, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -0.38% | 965 |
| Dec 22, 2025 | 6.30 | 6.42 | 6.30 | 6.32 | 6.32 | -0.28% | 2,031 |
| Dec 19, 2025 | 6.11 | 6.44 | 6.11 | 6.34 | 6.34 | 4.79% | 2,008 |
| Dec 18, 2025 | 5.97 | 6.05 | 5.76 | 6.05 | 6.05 | 2.40% | 186 |
| Dec 17, 2025 | 6.05 | 6.12 | 5.91 | 5.91 | 5.91 | -4.09% | 13,946 |
| Dec 16, 2025 | 6.37 | 6.37 | 6.16 | 6.16 | 6.16 | -2.07% | 2,015 |
| Dec 15, 2025 | 6.40 | 6.40 | 6.25 | 6.29 | 6.29 | -1.69% | 180 |
| Dec 12, 2025 | 6.24 | 6.66 | 6.24 | 6.40 | 6.40 | 3.03% | 141 |
| Dec 11, 2025 | 6.03 | 6.21 | 6.03 | 6.21 | 6.21 | 2.17% | 240 |
| Dec 10, 2025 | 5.98 | 6.13 | 5.98 | 6.08 | 6.08 | -0.33% | 20 |
| Dec 9, 2025 | 6.19 | 6.19 | 6.06 | 6.10 | 6.10 | -0.39% | 1,519 |
| Dec 8, 2025 | 6.29 | 6.30 | 6.12 | 6.12 | 6.12 | -3.35% | 2,322 |
| Dec 5, 2025 | 6.24 | 6.43 | 6.24 | 6.33 | 6.33 | 0.13% | 106 |
| Dec 4, 2025 | 6.55 | 6.55 | 6.29 | 6.33 | 6.33 | -5.33% | 421 |
| Dec 3, 2025 | 6.55 | 6.69 | 6.55 | 6.68 | 6.68 | -0.42% | 301 |
| Dec 2, 2025 | 6.83 | 6.83 | 6.56 | 6.71 | 6.71 | 1.73% | 309 |
| Dec 1, 2025 | 7.34 | 7.34 | 6.60 | 6.60 | 6.60 | -6.52% | 317 |
| Nov 28, 2025 | 6.81 | 7.06 | 6.81 | 7.06 | 7.06 | 7.23% | - |
| Nov 27, 2025 | 6.55 | 6.64 | 6.55 | 6.58 | 6.58 | -1.17% | 16 |
| Nov 26, 2025 | 6.77 | 6.78 | 6.55 | 6.66 | 6.66 | -2.89% | 830 |
| Nov 25, 2025 | 7.23 | 7.23 | 6.84 | 6.86 | 6.86 | -7.05% | 1,350 |
| Nov 24, 2025 | 7.32 | 7.71 | 7.21 | 7.38 | 7.38 | 3.60% | 1,330 |
| Nov 21, 2025 | 7.54 | 7.62 | 7.12 | 7.12 | 7.12 | 14.84% | 2,750 |
| Nov 13, 2025 | 6.85 | 7.06 | 6.00 | 6.20 | 6.20 | -8.53% | 5,343 |
| Nov 12, 2025 | 6.60 | 7.00 | 6.59 | 6.78 | 6.78 | 3.17% | 8,311 |
| Nov 11, 2025 | 6.16 | 6.62 | 6.16 | 6.57 | 6.57 | 5.32% | 770 |
| Nov 10, 2025 | 6.31 | 6.51 | 5.99 | 6.24 | 6.24 | -0.19% | 802 |