Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 8.18
+0.17 (2.07%)
At close: Oct 23, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | -1.89% | 100 |
| Oct 21, 2025 | 8.00 | 8.17 | 7.99 | 8.17 | 8.17 | 0.74% | 499 |
| Oct 20, 2025 | 8.03 | 8.11 | 7.98 | 8.11 | 8.11 | 0.10% | 483 |
| Oct 17, 2025 | 8.34 | 8.34 | 7.95 | 8.10 | 8.10 | -5.81% | 685 |
| Oct 16, 2025 | 8.72 | 8.72 | 8.57 | 8.60 | 8.60 | -2.27% | 4,152 |
| Oct 15, 2025 | 8.88 | 9.07 | 8.80 | 8.80 | 8.80 | -1.15% | 500 |
| Oct 14, 2025 | 8.99 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 51 |
| Oct 13, 2025 | 9.34 | 9.34 | 9.05 | 9.05 | 9.05 | 0.47% | 89 |
| Oct 10, 2025 | 9.44 | 9.57 | 9.01 | 9.01 | 9.01 | -7.44% | 150 |
| Oct 9, 2025 | 9.59 | 9.97 | 9.59 | 9.73 | 9.73 | -0.45% | 155 |
| Oct 8, 2025 | 9.61 | 9.78 | 9.61 | 9.78 | 9.78 | -0.22% | 4 |
| Oct 7, 2025 | 9.87 | 9.87 | 9.55 | 9.80 | 9.80 | -0.77% | 175 |
| Oct 6, 2025 | 10.07 | 10.19 | 9.75 | 9.88 | 9.88 | -2.17% | 325 |
| Oct 3, 2025 | 10.15 | 10.15 | 9.84 | 10.10 | 10.10 | 0.95% | 25 |
| Oct 2, 2025 | 9.96 | 10.15 | 9.96 | 10.00 | 10.00 | 1.46% | 100 |
| Oct 1, 2025 | 9.58 | 9.86 | 9.58 | 9.86 | 9.86 | 2.05% | 50 |
| Sep 30, 2025 | 9.79 | 9.79 | 9.58 | 9.66 | 9.66 | -3.80% | 820 |
| Sep 29, 2025 | 9.70 | 10.05 | 9.70 | 10.04 | 10.04 | 2.09% | 141 |
| Sep 26, 2025 | 9.99 | 10.01 | 9.58 | 9.83 | 9.83 | -0.08% | 289 |
| Sep 25, 2025 | 9.62 | 9.84 | 9.62 | 9.84 | 9.84 | 0.08% | 1,475 |
| Sep 24, 2025 | 9.84 | 10.06 | 9.83 | 9.83 | 9.83 | -4.06% | 4,099 |
| Sep 23, 2025 | 10.10 | 10.25 | 9.71 | 10.25 | 10.25 | 1.74% | 6,729 |
| Sep 22, 2025 | 8.90 | 10.08 | 8.90 | 10.08 | 10.08 | 13.66% | 1,730 |
| Sep 19, 2025 | 8.72 | 8.96 | 8.72 | 8.86 | 8.86 | 1.98% | 2,011 |
| Sep 18, 2025 | 8.45 | 8.76 | 8.24 | 8.69 | 8.69 | 5.31% | 2,011 |
| Sep 17, 2025 | 9.00 | 9.00 | 8.25 | 8.25 | 8.25 | 0.07% | 115 |
| Sep 16, 2025 | 8.49 | 8.56 | 8.25 | 8.25 | 8.25 | -3.82% | 105 |
| Sep 15, 2025 | 8.42 | 8.66 | 8.42 | 8.58 | 8.58 | 0.21% | 52 |
| Sep 12, 2025 | 8.60 | 8.73 | 8.52 | 8.56 | 8.56 | -0.16% | 305 |
| Sep 11, 2025 | 8.55 | 8.62 | 8.55 | 8.57 | 8.57 | -0.44% | 370 |
| Sep 10, 2025 | 8.50 | 8.65 | 8.50 | 8.61 | 8.61 | -0.55% | 17 |
| Sep 9, 2025 | 8.70 | 8.70 | 8.62 | 8.66 | 8.66 | 0.05% | 17 |
| Sep 8, 2025 | 8.75 | 8.83 | 8.65 | 8.65 | 8.65 | -1.66% | 78 |
| Sep 5, 2025 | 8.76 | 8.87 | 8.76 | 8.80 | 8.80 | 0.43% | 285 |
| Sep 4, 2025 | 8.70 | 8.86 | 8.68 | 8.76 | 8.76 | -0.93% | 120 |
| Sep 3, 2025 | 8.86 | 9.06 | 8.84 | 8.84 | 8.84 | -1.71% | 16 |
| Sep 2, 2025 | 9.07 | 9.07 | 8.84 | 9.00 | 9.00 | -1.53% | 240 |
| Sep 1, 2025 | 9.41 | 9.41 | 9.14 | 9.14 | 9.14 | -3.14% | 30 |
| Aug 29, 2025 | 9.34 | 9.57 | 9.34 | 9.43 | 9.43 | 0.30% | 10 |
| Aug 28, 2025 | 8.98 | 9.62 | 8.98 | 9.41 | 9.41 | 4.37% | 2 |
| Aug 27, 2025 | 9.14 | 9.26 | 9.01 | 9.01 | 9.01 | -4.15% | 2 |
| Aug 26, 2025 | 9.23 | 9.40 | 9.16 | 9.40 | 9.40 | -0.55% | 2 |
| Aug 25, 2025 | 9.30 | 9.46 | 9.30 | 9.45 | 9.45 | 0.15% | 4 |
| Aug 22, 2025 | 9.03 | 9.44 | 9.03 | 9.44 | 9.44 | 3.62% | 306 |
| Aug 21, 2025 | 9.10 | 9.22 | 9.10 | 9.11 | 9.11 | -2.06% | 306 |
| Aug 20, 2025 | 9.61 | 9.61 | 9.30 | 9.30 | 9.30 | -3.00% | 306 |
| Aug 19, 2025 | 9.05 | 9.62 | 9.05 | 9.59 | 9.59 | 4.99% | 110 |
| Aug 18, 2025 | 9.34 | 9.34 | 9.01 | 9.13 | 9.13 | -1.02% | 4 |
| Aug 15, 2025 | 9.11 | 9.25 | 9.11 | 9.23 | 9.23 | 0.13% | 1,880 |
| Aug 14, 2025 | 9.17 | 9.22 | 9.11 | 9.22 | 9.22 | -0.73% | 150 |