Ubisoft Entertainment SA (FRA:UEN)
Germany flag Germany · Delayed Price · Currency is EUR
8.18
+0.17 (2.07%)
At close: Oct 23, 2025

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.098.098.018.018.01-1.89%100
Oct 21, 20258.008.177.998.178.170.74%499
Oct 20, 20258.038.117.988.118.110.10%483
Oct 17, 20258.348.347.958.108.10-5.81%685
Oct 16, 20258.728.728.578.608.60-2.27%4,152
Oct 15, 20258.889.078.808.808.80-1.15%500
Oct 14, 20258.999.008.908.908.90-1.66%51
Oct 13, 20259.349.349.059.059.050.47%89
Oct 10, 20259.449.579.019.019.01-7.44%150
Oct 9, 20259.599.979.599.739.73-0.45%155
Oct 8, 20259.619.789.619.789.78-0.22%4
Oct 7, 20259.879.879.559.809.80-0.77%175
Oct 6, 202510.0710.199.759.889.88-2.17%325
Oct 3, 202510.1510.159.8410.1010.100.95%25
Oct 2, 20259.9610.159.9610.0010.001.46%100
Oct 1, 20259.589.869.589.869.862.05%50
Sep 30, 20259.799.799.589.669.66-3.80%820
Sep 29, 20259.7010.059.7010.0410.042.09%141
Sep 26, 20259.9910.019.589.839.83-0.08%289
Sep 25, 20259.629.849.629.849.840.08%1,475
Sep 24, 20259.8410.069.839.839.83-4.06%4,099
Sep 23, 202510.1010.259.7110.2510.251.74%6,729
Sep 22, 20258.9010.088.9010.0810.0813.66%1,730
Sep 19, 20258.728.968.728.868.861.98%2,011
Sep 18, 20258.458.768.248.698.695.31%2,011
Sep 17, 20259.009.008.258.258.250.07%115
Sep 16, 20258.498.568.258.258.25-3.82%105
Sep 15, 20258.428.668.428.588.580.21%52
Sep 12, 20258.608.738.528.568.56-0.16%305
Sep 11, 20258.558.628.558.578.57-0.44%370
Sep 10, 20258.508.658.508.618.61-0.55%17
Sep 9, 20258.708.708.628.668.660.05%17
Sep 8, 20258.758.838.658.658.65-1.66%78
Sep 5, 20258.768.878.768.808.800.43%285
Sep 4, 20258.708.868.688.768.76-0.93%120
Sep 3, 20258.869.068.848.848.84-1.71%16
Sep 2, 20259.079.078.849.009.00-1.53%240
Sep 1, 20259.419.419.149.149.14-3.14%30
Aug 29, 20259.349.579.349.439.430.30%10
Aug 28, 20258.989.628.989.419.414.37%2
Aug 27, 20259.149.269.019.019.01-4.15%2
Aug 26, 20259.239.409.169.409.40-0.55%2
Aug 25, 20259.309.469.309.459.450.15%4
Aug 22, 20259.039.449.039.449.443.62%306
Aug 21, 20259.109.229.109.119.11-2.06%306
Aug 20, 20259.619.619.309.309.30-3.00%306
Aug 19, 20259.059.629.059.599.594.99%110
Aug 18, 20259.349.349.019.139.13-1.02%4
Aug 15, 20259.119.259.119.239.230.13%1,880
Aug 14, 20259.179.229.119.229.22-0.73%150