Ubisoft Entertainment SA (FRA:UEN0)
Germany · Delayed Price · Currency is EUR 0.8650
-0.0300 (-3.35%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:UEN0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.35% | 1,081 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.87% | - |
| Oct 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.92% | - |
| Oct 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Oct 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Oct 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.86% | - |
| Oct 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.37% | - |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.81% | - |
| Oct 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.30% | - |
| Oct 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Oct 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Oct 8, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Oct 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | - |
| Oct 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Oct 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Oct 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.11% | - |
| Oct 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| Sep 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.02% | - |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Sep 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Sep 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.14% | - |
| Sep 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | - |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.24% | - |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Sep 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.05% | - |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.66% | - |
| Sep 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.11% | - |
| Sep 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | - |
| Sep 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.76% | - |
| Sep 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Sep 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.28% | - |
| Sep 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Sep 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Sep 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Sep 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.06% | - |
| Aug 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Aug 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Aug 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | - |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Aug 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Aug 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | - |