Ubisoft Entertainment SA (FRA:UEN0)
Germany · Delayed Price · Currency is EUR 0.9350
+0.0100 (1.08%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:UEN0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Jun 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.61% | - |
| Jun 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Jun 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.91% | - |
| Jun 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Jun 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.31% | - |
| Jun 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Jun 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Jun 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Jun 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Jun 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.24% | - |
| Jun 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | - |
| Jun 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.49% | - |
| Jun 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Jun 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | - |
| Jun 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.88% | - |
| Jun 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jun 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| May 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| May 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| May 22, 2026 | 0.84 | 0.97 | 0.84 | 0.97 | 0.97 | 8.99% | 500 |
| May 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.77% | - |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.02% | - |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.19% | - |
| May 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| May 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| May 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| May 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.78% | - |
| May 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| May 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.24% | - |
| May 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.21% | - |
| May 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| May 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| May 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Apr 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.19% | - |
| Apr 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Apr 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.14% | - |
| Apr 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.85% | - |
| Apr 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | - |
| Apr 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.59% | - |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.66% | - |
| Apr 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Apr 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 8.00% | - |
| Apr 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.94% | - |