Ubisoft Entertainment SA (FRA:UEN0)
Germany · Delayed Price · Currency is EUR 0.7600
-0.0200 (-2.56%)
At close: Feb 20, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Feb 19, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -8.24% | - |
| Feb 18, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 9.68% | 15,115 |
| Feb 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -8.82% | - |
| Feb 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.92% | - |
| Feb 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Feb 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Feb 11, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | 3.18% | 2,047 |
| Feb 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.08% | - |
| Feb 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Feb 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.99% | - |
| Feb 5, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Feb 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.66% | - |
| Feb 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -13.59% | - |
| Feb 2, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | 2.79% | 2,289 |
| Jan 30, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 8.48% | 50 |
| Jan 29, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Jan 28, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | -1.20% | 500 |
| Jan 27, 2026 | 0.82 | 0.91 | 0.82 | 0.83 | 0.83 | -7.78% | 15,427 |
| Jan 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 18.42% | 19 |
| Jan 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -7.88% | - |
| Jan 22, 2026 | 1.05 | 1.05 | 0.83 | 0.83 | 0.83 | -31.25% | 6,000 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| Jan 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -11.72% | - |
| Jan 16, 2026 | 1.27 | 1.45 | 1.27 | 1.45 | 1.45 | 21.85% | 356 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jan 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jan 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Jan 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -12.21% | - |
| Jan 9, 2026 | 1.14 | 1.31 | 1.14 | 1.31 | 1.31 | 14.91% | 1,279 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Jan 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Jan 2, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 35 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 29, 2025 | 1.17 | 1.33 | 1.17 | 1.21 | 1.21 | -9.70% | 3,298 |
| Dec 23, 2025 | 1.19 | 1.34 | 1.19 | 1.34 | 1.34 | 10.74% | 56 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.03% | - |
| Dec 19, 2025 | 1.17 | 1.36 | 1.17 | 1.36 | 1.36 | 19.30% | 14 |
| Dec 18, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 3,591 |
| Dec 17, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.20% | 2,920 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Dec 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Dec 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Dec 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Dec 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Dec 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -12.88% | - |
| Dec 8, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 9.09% | 500 |