Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 5.47
-0.07 (-1.30%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:UEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.37 | 5.45 | 5.37 | 5.45 | - | -1.66% | - |
| Jun 2, 2026 | 5.47 | 5.59 | 5.47 | 5.54 | 5.54 | 0.44% | - |
| Jun 1, 2026 | 5.75 | 5.75 | 5.51 | 5.51 | 5.51 | -1.15% | 912 |
| May 29, 2026 | 5.33 | 5.58 | 5.33 | 5.58 | 5.58 | 4.93% | 10 |
| May 28, 2026 | 5.25 | 5.32 | 5.23 | 5.32 | 5.32 | 1.53% | 300 |
| May 27, 2026 | 5.24 | 5.36 | 5.12 | 5.24 | 5.24 | -3.43% | 933 |
| May 26, 2026 | 5.25 | 5.49 | 5.25 | 5.42 | 5.42 | 0.41% | 503 |
| May 25, 2026 | 5.34 | 5.40 | 5.18 | 5.40 | 5.40 | 0.52% | 109 |
| May 22, 2026 | 4.45 | 5.37 | 4.45 | 5.37 | 5.37 | 15.23% | 25 |
| May 21, 2026 | 4.76 | 4.76 | 4.03 | 4.66 | 4.66 | -3.02% | 3,370 |
| May 20, 2026 | 5.16 | 5.38 | 4.81 | 4.81 | 4.81 | -6.41% | 4,100 |
| May 19, 2026 | 5.37 | 5.66 | 5.14 | 5.14 | 5.14 | -3.09% | 1,906 |
| May 18, 2026 | 5.20 | 5.32 | 5.05 | 5.30 | 5.30 | 2.00% | 5,590 |
| May 15, 2026 | 5.24 | 5.24 | 5.08 | 5.20 | 5.20 | -0.92% | 5,511 |
| May 14, 2026 | 5.14 | 5.30 | 5.00 | 5.24 | 5.24 | 2.10% | 3,969 |
| May 13, 2026 | 5.01 | 5.20 | 4.92 | 5.14 | 5.14 | 1.99% | 2,035 |
| May 12, 2026 | 4.90 | 5.15 | 4.90 | 5.04 | 5.04 | -0.24% | 2,031 |
| May 11, 2026 | 4.92 | 5.05 | 4.74 | 5.05 | 5.05 | 2.71% | 406 |
| May 8, 2026 | 4.77 | 4.92 | 4.76 | 4.92 | 4.92 | 0.90% | 750 |
| May 7, 2026 | 5.06 | 5.06 | 4.83 | 4.87 | 4.87 | -2.29% | 3,230 |
| May 6, 2026 | 5.00 | 5.10 | 4.90 | 4.99 | 4.99 | 4.77% | 3,673 |
| May 5, 2026 | 5.10 | 5.11 | 4.76 | 4.76 | 4.76 | -8.29% | 2,794 |
| May 4, 2026 | 4.89 | 5.26 | 4.89 | 5.19 | 5.19 | 6.97% | 4,665 |
| Apr 30, 2026 | 4.77 | 4.88 | 4.77 | 4.85 | 4.85 | -1.62% | 1,377 |
| Apr 29, 2026 | 4.88 | 4.93 | 4.81 | 4.93 | 4.93 | -1.48% | 4,235 |
| Apr 28, 2026 | 4.92 | 5.00 | 4.75 | 5.00 | 5.00 | -0.04% | 506 |
| Apr 27, 2026 | 4.83 | 5.01 | 4.65 | 5.01 | 5.01 | 3.17% | 1,729 |
| Apr 24, 2026 | 5.10 | 5.10 | 4.58 | 4.85 | 4.85 | 0.17% | 1,577 |
| 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 |