Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 8.66
0.00 (0.05%)
At close: Sep 9, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.70 | 8.70 | 8.62 | 8.66 | - | 0.05% | 17 |
| Sep 8, 2025 | 8.75 | 8.83 | 8.65 | 8.65 | - | -1.66% | 78 |
| Sep 5, 2025 | 8.76 | 8.87 | 8.76 | 8.80 | - | 0.43% | 285 |
| Sep 4, 2025 | 8.70 | 8.86 | 8.68 | 8.76 | - | -0.93% | 120 |
| Sep 3, 2025 | 8.86 | 9.06 | 8.84 | 8.84 | - | -1.71% | 16 |
| Sep 2, 2025 | 9.07 | 9.07 | 8.84 | 9.00 | - | -1.53% | 240 |
| Sep 1, 2025 | 9.41 | 9.41 | 9.14 | 9.14 | - | -3.14% | 30 |
| Aug 29, 2025 | 9.34 | 9.57 | 9.34 | 9.43 | - | 0.30% | 10 |
| Aug 28, 2025 | 8.98 | 9.62 | 8.98 | 9.41 | - | 4.37% | 2 |
| Aug 27, 2025 | 9.14 | 9.26 | 9.01 | 9.01 | - | -4.15% | - |
| Aug 26, 2025 | 9.23 | 9.40 | 9.16 | 9.40 | - | -0.55% | 2 |
| Aug 25, 2025 | 9.30 | 9.46 | 9.30 | 9.45 | - | 0.15% | 4 |
| Aug 22, 2025 | 9.03 | 9.44 | 9.03 | 9.44 | - | 3.62% | 306 |
| Aug 21, 2025 | 9.10 | 9.22 | 9.10 | 9.11 | - | -2.06% | 306 |
| Aug 20, 2025 | 9.61 | 9.61 | 9.30 | 9.30 | - | -3.00% | 306 |
| Aug 19, 2025 | 9.05 | 9.62 | 9.05 | 9.59 | - | 4.99% | 110 |
| Aug 18, 2025 | 9.34 | 9.34 | 9.01 | 9.13 | - | -1.02% | 4 |
| Aug 15, 2025 | 9.11 | 9.25 | 9.11 | 9.23 | - | 0.13% | 1,880 |
| Aug 14, 2025 | 9.17 | 9.22 | 9.11 | 9.22 | - | -0.73% | - |
| Aug 13, 2025 | 9.16 | 9.36 | 9.16 | 9.28 | - | 1.55% | 150 |
| Aug 12, 2025 | 9.22 | 9.26 | 9.14 | 9.14 | - | -2.22% | 212 |
| Aug 11, 2025 | 9.02 | 9.35 | 8.98 | 9.35 | - | 4.03% | 212 |
| Aug 8, 2025 | 8.86 | 9.08 | 8.86 | 8.99 | - | -1.06% | 5 |
| Aug 7, 2025 | 8.93 | 9.08 | 8.93 | 9.08 | - | 2.34% | 5 |
| Aug 6, 2025 | 8.71 | 8.88 | 8.71 | 8.88 | - | -0.31% | 5 |
| Aug 5, 2025 | 8.69 | 8.90 | 8.69 | 8.90 | - | 2.63% | 131 |
| Aug 4, 2025 | 8.72 | 8.74 | 8.68 | 8.68 | - | -1.14% | 131 |
| Aug 1, 2025 | 9.05 | 9.09 | 8.78 | 8.78 | - | -5.92% | 131 |
| Jul 31, 2025 | 9.02 | 9.33 | 9.02 | 9.33 | - | 2.48% | 18 |
| Jul 30, 2025 | 9.03 | 9.10 | 9.03 | 9.10 | - | -0.63% | 11 |
| Jul 29, 2025 | 9.21 | 9.27 | 9.16 | 9.16 | - | -0.97% | 105 |
| Jul 28, 2025 | 9.76 | 9.76 | 9.25 | 9.25 | - | -2.12% | 222 |
| Jul 25, 2025 | 9.25 | 9.47 | 9.25 | 9.45 | - | 0.64% | 575 |
| Jul 24, 2025 | 9.60 | 9.72 | 9.39 | 9.39 | - | -0.95% | 575 |
| Jul 23, 2025 | 8.80 | 9.48 | 8.80 | 9.48 | - | 3.52% | 130 |
| Jul 22, 2025 | 9.13 | 9.17 | 9.10 | 9.16 | - | -0.20% | - |
| Jul 21, 2025 | 9.32 | 9.50 | 9.18 | 9.18 | - | -3.78% | 510 |
| Jul 18, 2025 | 9.40 | 9.60 | 9.40 | 9.54 | - | 1.53% | 210 |
| Jul 17, 2025 | 9.38 | 9.51 | 9.30 | 9.39 | - | 1.51% | 250 |
| Jul 16, 2025 | 9.12 | 9.25 | 9.12 | 9.25 | - | 1.40% | 26 |
| Jul 15, 2025 | 9.03 | 9.16 | 9.03 | 9.12 | - | -0.04% | 26 |
| Jul 14, 2025 | 9.14 | 9.25 | 9.13 | 9.13 | - | -3.33% | 26 |
| Jul 11, 2025 | 9.39 | 9.49 | 9.39 | 9.44 | - | -0.99% | 26 |
| Jul 10, 2025 | 9.21 | 9.55 | 9.21 | 9.54 | - | 2.23% | 2,042 |
| Jul 9, 2025 | 9.08 | 9.35 | 9.08 | 9.33 | - | 3.00% | 2,042 |
| Jul 8, 2025 | 8.88 | 9.06 | 8.87 | 9.06 | - | 1.78% | 2,032 |
| Jul 7, 2025 | 8.99 | 8.99 | 8.89 | 8.90 | - | -1.79% | 2,032 |
| Jul 4, 2025 | 9.01 | 9.06 | 8.93 | 9.06 | - | -1.67% | 2,032 |
| Jul 3, 2025 | 9.23 | 9.28 | 9.20 | 9.21 | - | -1.64% | 15 |
| Jul 2, 2025 | 9.22 | 9.37 | 9.22 | 9.37 | - | -0.26% | - |