Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 7.34
+0.28 (4.02%)
Last updated: Dec 1, 2025, 8:04 AM CET
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 500 |
| Sep 24, 2025 | 9.84 | 10.06 | 9.83 | 9.83 | 9.83 | -4.06% | 90 |
| 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% | - |
| 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 |