Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 3.820
-0.161 (-4.04%)
At close: Mar 27, 2026
FRA:UEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.84 | 3.85 | 3.78 | 3.82 | 3.82 | -4.04% | 1,053 |
| Mar 26, 2026 | 3.98 | 4.05 | 3.85 | 3.98 | 3.98 | -1.51% | 692 |
| Mar 25, 2026 | 4.03 | 4.17 | 3.89 | 4.04 | 4.04 | 3.64% | 26,139 |
| Mar 24, 2026 | 3.97 | 3.97 | 3.88 | 3.90 | 3.90 | -2.94% | 380 |
| Mar 23, 2026 | 3.76 | 4.05 | 3.67 | 4.02 | 4.02 | 5.63% | 6,257 |
| Mar 20, 2026 | 4.03 | 4.03 | 3.80 | 3.80 | 3.80 | -6.07% | 2,496 |
| Mar 19, 2026 | 3.94 | 4.08 | 3.94 | 4.05 | 4.05 | 0.75% | 470 |
| Mar 18, 2026 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | -1.66% | 1,325 |
| Mar 17, 2026 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | -0.46% | 210 |
| Mar 16, 2026 | 4.11 | 4.14 | 3.93 | 4.11 | 4.11 | 1.86% | 907 |
| Mar 13, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -3.59% | 399 |
| Mar 12, 2026 | 3.97 | 4.18 | 3.97 | 4.18 | 4.18 | 3.00% | 108 |
| Mar 11, 2026 | 4.08 | 4.09 | 3.99 | 4.06 | 4.06 | 1.50% | 419 |
| Mar 10, 2026 | 4.13 | 4.20 | 4.00 | 4.00 | 4.00 | -4.56% | 2,550 |
| Mar 9, 2026 | 4.00 | 4.19 | 3.85 | 4.19 | 4.19 | 6.80% | 1,815 |
| Mar 6, 2026 | 3.99 | 4.02 | 3.92 | 3.92 | 3.92 | -3.56% | 729 |
| Mar 5, 2026 | 4.11 | 4.12 | 3.98 | 4.07 | 4.07 | 1.52% | 1,067 |
| Mar 4, 2026 | 3.94 | 4.05 | 3.94 | 4.01 | 4.01 | 1.98% | 190 |
| Mar 3, 2026 | 4.10 | 4.10 | 3.90 | 3.93 | 3.93 | -4.40% | 3,896 |
| Mar 2, 2026 | 4.23 | 4.23 | 4.08 | 4.11 | 4.11 | 0.27% | 1,044 |
| Feb 27, 2026 | 4.61 | 4.61 | 4.10 | 4.10 | 4.10 | -10.85% | 1,462 |
| Feb 26, 2026 | 4.16 | 4.60 | 4.16 | 4.60 | 4.60 | 7.23% | 786 |
| Feb 25, 2026 | 4.11 | 4.29 | 4.11 | 4.29 | 4.29 | 3.13% | 76 |
| Feb 24, 2026 | 4.14 | 4.16 | 4.00 | 4.16 | 4.16 | -0.95% | 376 |
| Feb 23, 2026 | 4.16 | 4.28 | 4.06 | 4.20 | 4.20 | 1.40% | 1,323 |
| Feb 20, 2026 | 4.25 | 4.25 | 4.14 | 4.14 | 4.14 | -1.64% | 518 |
| Feb 19, 2026 | 4.21 | 4.26 | 4.17 | 4.21 | 4.21 | 0.57% | 5 |
| Feb 18, 2026 | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -3.01% | 1,052 |
| Feb 17, 2026 | 4.20 | 4.34 | 4.20 | 4.32 | 4.32 | -0.83% | 3,367 |
| Feb 16, 2026 | 4.60 | 4.63 | 4.24 | 4.35 | 4.35 | -6.45% | 6,474 |
| Feb 13, 2026 | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | 4.54% | 1,075 |
| Feb 12, 2026 | 4.34 | 4.45 | 4.12 | 4.45 | 4.45 | 6.08% | 1,321 |
| Feb 11, 2026 | 4.67 | 4.67 | 4.20 | 4.20 | 4.20 | -11.31% | 2,872 |
| Feb 10, 2026 | 4.35 | 4.80 | 4.27 | 4.73 | 4.73 | 8.56% | 9,370 |
| Feb 9, 2026 | 4.17 | 4.36 | 4.03 | 4.36 | 4.36 | 8.93% | 3,318 |
| Feb 6, 2026 | 4.15 | 4.15 | 3.87 | 4.00 | 4.00 | -2.82% | 1,804 |
| Feb 5, 2026 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -1.98% | 1,493 |
| Feb 4, 2026 | 4.23 | 4.30 | 3.93 | 4.20 | 4.20 | 1.92% | 8,297 |
| Feb 3, 2026 | 4.39 | 4.39 | 4.12 | 4.12 | 4.12 | -5.59% | 1,634 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.20 | 4.36 | 4.36 | -0.37% | 2,687 |
| 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 |