Ubisoft Entertainment SA (FRA:UEN)
Germany · Delayed Price · Currency is EUR 5.50
-0.31 (-5.37%)
At close: Jul 17, 2026
FRA:UEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.82 | 5.09 | 4.82 | 5.04 | 5.04 | 0.44% | 152 |
| Jun 16, 2026 | 4.90 | 5.08 | 4.90 | 5.02 | 5.02 | 0.68% | 25 |
| Jun 15, 2026 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.93% | 1,221 |
| Jun 12, 2026 | 4.72 | 4.90 | 4.72 | 4.84 | 4.84 | 0.54% | 890 |
| Jun 11, 2026 | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | -0.68% | - |
| Jun 10, 2026 | 4.92 | 4.92 | 4.82 | 4.85 | 4.85 | -0.45% | 9 |
| Jun 9, 2026 | 5.22 | 5.22 | 4.87 | 4.87 | 4.87 | -3.20% | 240 |
| Jun 8, 2026 | 4.81 | 5.10 | 4.81 | 5.03 | 5.03 | -2.59% | 150 |
| Jun 5, 2026 | 5.03 | 5.19 | 5.03 | 5.16 | 5.16 | 0.90% | 380 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.09 | 5.12 | 5.12 | -6.37% | 283 |
| Jun 3, 2026 | 5.37 | 5.47 | 5.37 | 5.47 | 5.47 | -1.30% | 100 |
| 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 |