Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 6.02
+0.02 (0.27%)
At close: Jan 9, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 6.55 | 6.55 | 6.15 | 6.25 | 6.25 | -1.20% | 21 |
| Nov 6, 2025 | 6.58 | 6.68 | 6.31 | 6.33 | 6.33 | -4.87% | 2,354 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -1.48% | 2,132 |
| Nov 4, 2025 | 6.88 | 7.12 | 6.70 | 6.75 | 6.75 | -2.65% | 1,970 |
| Nov 3, 2025 | 7.91 | 7.91 | 6.93 | 6.93 | 6.93 | -11.38% | 1,318 |
| Oct 31, 2025 | 7.75 | 7.85 | 7.75 | 7.82 | 7.82 | -1.14% | 524 |
| Oct 30, 2025 | 7.92 | 7.92 | 7.71 | 7.91 | 7.91 | 1.15% | 148 |
| Oct 29, 2025 | 7.87 | 7.93 | 7.82 | 7.82 | 7.82 | -1.21% | 760 |
| Oct 28, 2025 | 7.91 | 8.00 | 7.85 | 7.92 | 7.92 | -0.60% | 1,074 |
| Oct 27, 2025 | 7.96 | 8.08 | 7.94 | 7.97 | 7.97 | -1.48% | 3,066 |
| Oct 24, 2025 | 8.03 | 8.17 | 8.00 | 8.09 | 8.09 | -1.12% | 506 |
| Oct 23, 2025 | 8.04 | 8.22 | 8.04 | 8.18 | 8.18 | 2.07% | 2 |
| 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 |