Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 5.34
-0.13 (-2.31%)
At close: Aug 26, 2026
FRA:UEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.38 | 5.52 | 5.34 | 5.34 | 5.34 | -2.31% | 600 |
| Aug 25, 2026 | 5.36 | 5.52 | 5.36 | 5.47 | 5.47 | 3.88% | 55 |
| Aug 24, 2026 | 5.29 | 5.30 | 5.26 | 5.26 | 5.26 | 1.00% | - |
| Aug 21, 2026 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | -3.52% | 700 |
| Aug 20, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.18% | 1,915 |
| Aug 19, 2026 | 5.40 | 5.41 | 5.36 | 5.41 | 5.41 | - | - |
| Aug 18, 2026 | 5.38 | 5.47 | 5.38 | 5.41 | 5.41 | -3.91% | - |
| Aug 17, 2026 | 5.37 | 5.63 | 5.34 | 5.63 | 5.63 | 5.63% | 397 |
| Aug 14, 2026 | 5.10 | 5.33 | 5.10 | 5.33 | 5.33 | 1.06% | 20,107 |
| Aug 13, 2026 | 5.16 | 5.28 | 5.16 | 5.27 | 5.27 | -0.42% | - |
| Aug 12, 2026 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | -1.30% | - |
| Aug 11, 2026 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 1.09% | - |
| Aug 10, 2026 | 5.25 | 5.33 | 5.25 | 5.31 | 5.31 | 0.11% | - |
| Aug 7, 2026 | 5.11 | 5.31 | 5.11 | 5.30 | 5.30 | 5.03% | 8 |
| Aug 6, 2026 | 5.16 | 5.16 | 5.05 | 5.05 | 5.05 | -3.85% | 10,110 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -6.62% | 1,000 |
| Aug 4, 2026 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 0.11% | 894 |
| Aug 3, 2026 | 5.74 | 5.75 | 5.59 | 5.62 | 5.62 | -4.33% | 8 |
| Jul 31, 2026 | 5.86 | 5.87 | 5.70 | 5.87 | 5.87 | 2.44% | 10 |
| Jul 30, 2026 | 5.42 | 5.73 | 5.42 | 5.73 | 5.73 | 1.99% | 20 |
| Jul 29, 2026 | 5.39 | 5.62 | 5.39 | 5.62 | 5.62 | 5.84% | 119 |
| Jul 28, 2026 | 5.20 | 5.31 | 5.20 | 5.31 | 5.31 | 1.53% | 1,200 |
| Jul 27, 2026 | 4.84 | 5.23 | 4.84 | 5.23 | 5.23 | 8.22% | 2,020 |
| Jul 24, 2026 | 4.85 | 4.91 | 4.47 | 4.83 | 4.83 | 4.93% | 1,302 |
| Jul 23, 2026 | 5.32 | 5.45 | 4.60 | 4.60 | 4.60 | -15.55% | 2,703 |
| Jul 22, 2026 | 5.36 | 5.45 | 5.23 | 5.45 | 5.45 | 0.78% | - |
| Jul 21, 2026 | 5.24 | 5.41 | 5.24 | 5.41 | 5.41 | 2.70% | 500 |
| Jul 20, 2026 | 5.66 | 5.66 | 5.27 | 5.27 | 5.27 | -4.22% | 500 |
| Jul 17, 2026 | 5.71 | 5.71 | 5.50 | 5.50 | 5.50 | -5.37% | 2 |
| Jul 16, 2026 | 5.71 | 5.82 | 5.71 | 5.81 | 5.81 | 0.24% | 12 |
| Jul 15, 2026 | 5.45 | 5.80 | 5.45 | 5.80 | 5.80 | 6.50% | - |
| Jul 14, 2026 | 5.77 | 5.78 | 5.42 | 5.44 | 5.44 | -5.91% | 150 |
| Jul 13, 2026 | 5.83 | 5.88 | 5.63 | 5.79 | 5.79 | -0.48% | 184 |
| Jul 10, 2026 | 5.77 | 5.95 | 5.77 | 5.81 | 5.81 | -0.07% | 65 |
| Jul 9, 2026 | 5.78 | 5.99 | 5.78 | 5.82 | 5.82 | 0.97% | - |
| Jul 8, 2026 | 6.01 | 6.01 | 5.71 | 5.76 | 5.76 | 0.56% | 1,660 |
| Jul 7, 2026 | 5.59 | 5.76 | 5.59 | 5.73 | 5.73 | 1.34% | 140 |
| Jul 6, 2026 | 5.54 | 5.65 | 5.40 | 5.65 | 5.65 | 1.11% | 181 |
| Jul 3, 2026 | 5.65 | 5.65 | 5.51 | 5.59 | 5.59 | 2.27% | 350 |
| Jul 2, 2026 | 5.31 | 5.47 | 5.31 | 5.47 | 5.47 | 2.67% | - |
| Jul 1, 2026 | 5.20 | 5.37 | 5.20 | 5.33 | 5.33 | 2.07% | 15 |
| Jun 30, 2026 | 5.22 | 5.39 | 5.22 | 5.22 | 5.22 | -0.84% | - |
| Jun 29, 2026 | 5.08 | 5.29 | 5.08 | 5.26 | 5.26 | 4.74% | 16 |
| Jun 26, 2026 | 4.93 | 5.05 | 4.93 | 5.02 | 5.02 | 0.24% | - |
| Jun 25, 2026 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | -1.10% | - |
| Jun 24, 2026 | 5.16 | 5.28 | 5.07 | 5.07 | 5.07 | -1.63% | 142 |
| Jun 23, 2026 | 5.07 | 5.17 | 5.07 | 5.15 | 5.15 | -1.90% | - |
| Jun 22, 2026 | 5.42 | 5.42 | 5.21 | 5.25 | 5.25 | -1.24% | 160 |
| Jun 19, 2026 | 4.91 | 5.32 | 4.91 | 5.32 | 5.32 | 7.59% | 710 |
| Jun 18, 2026 | 5.00 | 5.00 | 4.75 | 4.94 | 4.94 | -1.89% | 100 |