Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 6.07
+0.20 (3.44%)
At close: Dec 18, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.86 | 6.26 | 5.78 | 6.07 | 6.07 | 3.44% | 829,865 |
| Dec 17, 2025 | 6.12 | 6.13 | 5.83 | 5.87 | 5.87 | -4.32% | 93,319 |
| Dec 16, 2025 | 6.37 | 6.34 | 6.10 | 6.13 | 6.13 | -2.99% | 35,517 |
| Dec 15, 2025 | 6.30 | 6.46 | 6.23 | 6.32 | 6.32 | -0.74% | 45,502 |
| Dec 12, 2025 | 6.31 | 6.66 | 6.29 | 6.37 | 6.37 | 1.74% | 37,554 |
| Dec 11, 2025 | 6.10 | 6.28 | 6.04 | 6.26 | 6.26 | 2.84% | 626,985 |
| Dec 10, 2025 | 6.15 | 6.20 | 6.05 | 6.09 | 6.09 | -0.02% | 8,863 |
| Dec 9, 2025 | 6.10 | 6.22 | 6.03 | 6.09 | 6.09 | -3.10% | 87,262 |
| Dec 8, 2025 | 6.31 | 6.32 | 6.08 | 6.28 | 6.28 | -1.35% | 20,494 |
| Dec 5, 2025 | 6.36 | 6.41 | 6.22 | 6.37 | 6.37 | 0.52% | 26,508 |
| Dec 4, 2025 | 6.56 | 6.65 | 6.26 | 6.34 | 6.34 | -3.40% | 45,396 |
| Dec 3, 2025 | 6.56 | 6.75 | 6.54 | 6.56 | 6.56 | -0.43% | 9,680 |
| Dec 2, 2025 | 6.64 | 6.79 | 6.57 | 6.59 | 6.59 | -1.36% | 762,785 |
| Dec 1, 2025 | 7.03 | 7.01 | 6.55 | 6.68 | 6.68 | -5.42% | 52,535 |
| Nov 28, 2025 | 6.96 | 7.26 | 6.83 | 7.06 | 7.06 | 5.23% | 570,394 |
| Nov 27, 2025 | 6.61 | 6.92 | 6.48 | 6.71 | 6.71 | 0.58% | 67,637 |
| Nov 26, 2025 | 6.80 | 6.96 | 6.52 | 6.67 | 6.67 | -2.21% | 655,437 |
| Nov 25, 2025 | 7.21 | 7.26 | 6.80 | 6.82 | 6.82 | -5.38% | 52,038 |
| Nov 24, 2025 | 7.52 | 8.09 | 7.20 | 7.21 | 7.21 | 2.08% | 99,885 |
| Nov 21, 2025 | 7.37 | 7.62 | 6.40 | 7.06 | 7.06 | 1.22% | 192,388 |
| Nov 13, 2025 | 6.90 | 7.07 | 6.70 | 6.98 | 6.98 | -0.14% | 51,486 |
| Nov 12, 2025 | 6.72 | 7.06 | 6.67 | 6.99 | 6.99 | 6.95% | 251,829 |
| Nov 11, 2025 | 6.23 | 6.67 | 6.16 | 6.53 | 6.53 | 5.99% | 332,466 |
| Nov 10, 2025 | 6.32 | 6.31 | 5.87 | 6.16 | 6.16 | 0.33% | 611,119 |
| Nov 7, 2025 | 6.43 | 6.50 | 6.06 | 6.14 | 6.14 | -6.08% | 88,053 |
| Nov 6, 2025 | 6.62 | 6.70 | 6.28 | 6.54 | 6.54 | -1.37% | 212,098 |
| Nov 5, 2025 | 6.68 | 6.70 | 6.53 | 6.63 | 6.63 | -2.08% | 52,686 |
| Nov 4, 2025 | 6.94 | 6.96 | 6.64 | 6.77 | 6.77 | -3.66% | 107,046 |
| Nov 3, 2025 | 7.72 | 7.88 | 6.83 | 7.03 | 7.03 | -9.80% | 130,439 |
| Oct 31, 2025 | 7.91 | 7.88 | 7.73 | 7.80 | 7.79 | 0.19% | 21,949 |
| Oct 30, 2025 | 7.85 | 7.93 | 7.75 | 7.78 | 7.78 | -0.90% | 33,870 |
| Oct 29, 2025 | 7.91 | 7.98 | 7.79 | 7.85 | 7.85 | -1.21% | 33,848 |
| Oct 28, 2025 | 7.88 | 8.03 | 7.81 | 7.95 | 7.95 | -0.48% | 53,098 |
| Oct 27, 2025 | 8.06 | 8.11 | 7.93 | 7.99 | 7.99 | -0.34% | 26,508 |
| Oct 24, 2025 | 8.10 | 8.21 | 7.99 | 8.01 | 8.01 | -1.46% | 55,770 |
| Oct 23, 2025 | 8.12 | 8.29 | 8.06 | 8.13 | 8.13 | 0.61% | 9,555 |
| Oct 22, 2025 | 8.20 | 8.19 | 8.01 | 8.08 | 8.08 | -0.69% | 22,453 |
| Oct 21, 2025 | 8.10 | 8.22 | 7.96 | 8.14 | 8.14 | 0.73% | 57,445 |
| Oct 20, 2025 | 8.13 | 8.23 | 7.95 | 8.08 | 8.08 | 0.20% | 48,258 |
| Oct 17, 2025 | 8.50 | 8.49 | 7.97 | 8.06 | 8.06 | -6.64% | 214,522 |
| Oct 16, 2025 | 8.93 | 8.82 | 8.52 | 8.64 | 8.64 | -2.94% | 38,770 |
| Oct 15, 2025 | 9.03 | 9.15 | 8.83 | 8.90 | 8.90 | -0.19% | 20,023 |
| Oct 14, 2025 | 9.16 | 9.27 | 8.81 | 8.92 | 8.92 | -2.20% | 34,848 |
| Oct 13, 2025 | 9.12 | 9.31 | 9.07 | 9.12 | 9.12 | -3.85% | 33,190 |
| Oct 10, 2025 | 9.58 | 9.79 | 9.09 | 9.48 | 9.48 | -3.13% | 46,468 |
| Oct 9, 2025 | 9.66 | 10.05 | 9.59 | 9.79 | 9.79 | 1.38% | 8,734 |
| Oct 8, 2025 | 9.78 | 9.88 | 9.54 | 9.65 | 9.65 | -0.70% | 48,345 |
| Oct 7, 2025 | 9.77 | 9.82 | 9.57 | 9.72 | 9.72 | -1.44% | 82,375 |
| Oct 6, 2025 | 10.20 | 10.20 | 9.71 | 9.86 | 9.86 | -2.77% | 44,109 |
| Oct 3, 2025 | 10.06 | 10.27 | 9.84 | 10.15 | 10.15 | 0.95% | 39,432 |