Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 4.799
-0.045 (-0.93%)
Last updated: Apr 24, 2026, 5:24 PM CET
FRA:UEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.10 | 5.10 | 4.58 | 4.73 | - | -2.39% | 3 |
| Apr 23, 2026 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | -4.23% | 1,284 |
| Apr 22, 2026 | 5.10 | 5.21 | 5.06 | 5.06 | 5.06 | -2.58% | 1,468 |
| Apr 21, 2026 | 5.16 | 5.19 | 4.99 | 5.19 | 5.19 | 3.76% | 762 |
| Apr 20, 2026 | 5.05 | 5.20 | 4.83 | 5.00 | 5.00 | -1.96% | 3,781 |
| Apr 17, 2026 | 4.65 | 5.15 | 4.63 | 5.10 | 5.10 | 7.82% | 6,679 |
| Apr 16, 2026 | 4.57 | 4.73 | 4.52 | 4.73 | 4.73 | -1.99% | 1,261 |
| Apr 15, 2026 | 4.42 | 4.83 | 4.42 | 4.83 | 4.83 | 9.80% | 5,035 |
| Apr 14, 2026 | 4.10 | 4.42 | 4.10 | 4.40 | 4.40 | 8.00% | 6,464 |
| Apr 13, 2026 | 4.03 | 4.10 | 3.90 | 4.07 | 4.07 | -1.14% | 93 |
| Apr 10, 2026 | 4.01 | 4.12 | 3.90 | 4.12 | 4.12 | 6.19% | 17,413 |
| Apr 9, 2026 | 3.95 | 3.98 | 3.86 | 3.88 | 3.88 | -4.22% | 19,002 |
| Apr 8, 2026 | 4.03 | 4.14 | 3.95 | 4.05 | 4.05 | 3.13% | 3,095 |
| Apr 7, 2026 | 3.89 | 4.17 | 3.78 | 3.93 | 3.93 | 0.80% | 6,100 |
| Apr 2, 2026 | 3.76 | 3.91 | 3.76 | 3.90 | 3.90 | -0.59% | 1,301 |
| Apr 1, 2026 | 3.91 | 3.93 | 3.90 | 3.92 | 3.92 | 0.51% | 1,539 |
| Mar 31, 2026 | 3.90 | 3.97 | 3.90 | 3.90 | 3.90 | -0.59% | 1,040 |
| Mar 30, 2026 | 3.87 | 3.92 | 3.73 | 3.92 | 3.92 | 2.70% | 1,595 |
| 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 |