Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 4.375
-0.145 (-3.21%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:UEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.74 | 4.74 | 4.38 | 4.38 | 4.38 | -3.21% | 110 |
| Oct 22, 2026 | 4.73 | 4.73 | 4.45 | 4.52 | 4.52 | -9.05% | 2,400 |
| Oct 21, 2026 | 4.84 | 4.97 | 4.83 | 4.97 | 4.97 | 3.63% | 38 |
| Oct 20, 2026 | 4.89 | 4.91 | 4.80 | 4.80 | 4.80 | -2.60% | 2,000 |
| Oct 19, 2026 | 4.95 | 4.96 | 4.92 | 4.92 | 4.92 | -2.50% | - |
| Oct 16, 2026 | 4.98 | 5.11 | 4.98 | 5.05 | 5.05 | 3.08% | 10 |
| Oct 15, 2026 | 4.87 | 5.01 | 4.87 | 4.90 | 4.90 | -3.22% | - |
| Oct 14, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 1.67% | - |
| Oct 13, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | -0.04% | - |
| Oct 12, 2026 | 4.97 | 5.01 | 4.97 | 4.98 | 4.98 | -1.25% | - |
| Oct 9, 2026 | 4.93 | 5.12 | 4.93 | 5.04 | 5.04 | 1.29% | - |
| Oct 8, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | -0.40% | - |
| Oct 7, 2026 | 4.99 | 5.06 | 4.99 | 5.00 | 5.00 | -2.91% | 2,000 |
| Oct 6, 2026 | 5.03 | 5.21 | 5.03 | 5.15 | 5.15 | 0.16% | 4,000 |
| Oct 5, 2026 | 4.96 | 5.14 | 4.87 | 5.14 | 5.14 | 2.27% | 2,635 |
| Oct 2, 2026 | 5.15 | 5.15 | 4.97 | 5.03 | 5.03 | -3.64% | 2,345 |
| Oct 1, 2026 | 5.22 | 5.30 | 5.21 | 5.22 | 5.22 | -2.58% | 500 |
| Sep 30, 2026 | 5.31 | 5.36 | 5.21 | 5.36 | 5.36 | -0.26% | 10 |
| Sep 29, 2026 | 5.21 | 5.38 | 5.21 | 5.37 | 5.37 | 2.95% | - |
| Sep 28, 2026 | 5.24 | 5.34 | 5.22 | 5.22 | 5.22 | -1.99% | - |
| Sep 25, 2026 | 5.37 | 5.37 | 5.28 | 5.32 | 5.32 | -0.86% | 398 |
| Sep 24, 2026 | 5.31 | 5.39 | 5.31 | 5.37 | 5.37 | -1.14% | - |
| Sep 23, 2026 | 5.37 | 5.43 | 5.33 | 5.43 | 5.43 | 1.46% | 1 |
| Sep 22, 2026 | 5.25 | 5.53 | 5.25 | 5.35 | 5.35 | 0.45% | 140 |
| Sep 21, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -3.37% | 2,000 |
| Sep 18, 2026 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 0.04% | 3,644 |
| Sep 17, 2026 | 5.53 | 5.70 | 5.51 | 5.51 | 5.51 | -0.58% | 455 |
| Sep 16, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.54 | 0.25% | - |
| Sep 15, 2026 | 5.11 | 5.64 | 5.11 | 5.53 | 5.53 | 2.67% | 550 |
| Sep 14, 2026 | 5.04 | 5.39 | 5.04 | 5.39 | 5.39 | 6.02% | 30 |
| Sep 11, 2026 | 4.83 | 5.08 | 4.83 | 5.08 | 5.08 | 4.94% | 2,075 |
| Sep 10, 2026 | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | -1.18% | 10 |
| Sep 9, 2026 | 4.81 | 4.94 | 4.81 | 4.90 | 4.90 | 0.82% | 3 |
| Sep 8, 2026 | 4.80 | 4.93 | 4.80 | 4.86 | 4.86 | 0.27% | 10 |
| Sep 7, 2026 | 4.75 | 4.86 | 4.75 | 4.85 | 4.85 | -1.62% | 3,080 |
| Sep 4, 2026 | 4.97 | 4.97 | 4.87 | 4.93 | 4.93 | -2.18% | 100 |
| Sep 3, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.68% | - |
| Sep 2, 2026 | 5.05 | 5.05 | 4.95 | 5.00 | 5.00 | -1.30% | - |
| Sep 1, 2026 | 5.03 | 5.07 | 4.99 | 5.07 | 5.07 | -2.12% | 60 |
| Aug 31, 2026 | 5.22 | 5.22 | 5.08 | 5.18 | 5.18 | -1.97% | 21,920 |
| Aug 28, 2026 | 5.35 | 5.35 | 5.28 | 5.28 | 5.28 | -1.23% | - |
| Aug 27, 2026 | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | 0.15% | - |
| 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 |