Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 9.08
-0.24 (-2.60%)
At close: Aug 27, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.27 | 9.44 | 9.17 | 9.32 | 9.32 | -1.43% | 491,265 |
| Aug 25, 2025 | 9.50 | 9.59 | 9.37 | 9.46 | 9.46 | -0.22% | 15,008 |
| Aug 22, 2025 | 9.15 | 9.60 | 9.11 | 9.48 | 9.48 | 3.78% | 21,566 |
| Aug 21, 2025 | 9.24 | 9.29 | 9.06 | 9.13 | 9.13 | -1.92% | 43,818 |
| Aug 20, 2025 | 9.41 | 9.63 | 9.28 | 9.31 | 9.31 | -3.34% | 10,826 |
| Aug 19, 2025 | 9.16 | 9.75 | 9.07 | 9.63 | 9.63 | 5.08% | 24,885 |
| Aug 18, 2025 | 9.05 | 9.24 | 8.99 | 9.17 | 9.17 | -0.50% | 34,558 |
| Aug 15, 2025 | 9.06 | 9.37 | 9.07 | 9.21 | 9.21 | 0.09% | 23,026 |
| Aug 14, 2025 | 9.13 | 9.27 | 9.12 | 9.21 | 9.21 | -0.91% | 21,350 |
| Aug 13, 2025 | 9.25 | 9.41 | 9.22 | 9.29 | 9.29 | 1.40% | 20,091 |
| Aug 12, 2025 | 9.35 | 9.39 | 9.09 | 9.16 | 9.16 | -2.44% | 63,705 |
| Aug 11, 2025 | 9.10 | 9.46 | 9.10 | 9.39 | 9.39 | 4.47% | 32,690 |
| Aug 8, 2025 | 8.99 | 9.22 | 8.82 | 8.99 | 8.99 | -0.48% | 5,911 |
| Aug 7, 2025 | 8.94 | 9.16 | 8.94 | 9.03 | 9.03 | 0.09% | 35,924 |
| Aug 6, 2025 | 8.83 | 9.05 | 8.85 | 9.03 | 9.03 | 1.34% | 9,645 |
| Aug 5, 2025 | 8.78 | 8.94 | 8.70 | 8.91 | 8.91 | 2.41% | 9,220 |
| Aug 4, 2025 | 8.82 | 8.99 | 8.61 | 8.70 | 8.70 | -1.80% | 355,303 |
| Aug 1, 2025 | 9.22 | 9.30 | 8.70 | 8.86 | 8.86 | -5.24% | 26,194 |
| Jul 31, 2025 | 9.02 | 9.37 | 9.08 | 9.35 | 9.35 | 2.43% | 19,549 |
| Jul 30, 2025 | 9.13 | 9.20 | 9.05 | 9.12 | 9.12 | -0.51% | 18,163 |
| Jul 29, 2025 | 9.40 | 9.34 | 9.09 | 9.17 | 9.17 | -1.67% | 484,433 |
| Jul 28, 2025 | 9.62 | 9.86 | 9.25 | 9.33 | 9.33 | -1.92% | 23,695 |
| Jul 25, 2025 | 9.40 | 9.62 | 9.27 | 9.51 | 9.51 | -1.62% | 33,069 |
| Jul 24, 2025 | 9.67 | 9.83 | 9.37 | 9.67 | 9.67 | 1.60% | 26,878 |
| Jul 23, 2025 | 8.87 | 9.70 | 8.53 | 9.51 | 9.51 | 4.77% | 113,998 |
| Jul 22, 2025 | 9.38 | 9.41 | 8.90 | 9.08 | 9.08 | -2.29% | 33,376 |
| Jul 21, 2025 | 9.49 | 9.59 | 9.16 | 9.29 | 9.29 | -2.61% | 22,302 |
| Jul 18, 2025 | 9.52 | 9.61 | 9.39 | 9.54 | 9.54 | 2.81% | 15,928 |
| Jul 17, 2025 | 9.44 | 9.55 | 9.22 | 9.28 | 9.28 | -0.48% | 22,820 |
| Jul 16, 2025 | 9.27 | 9.42 | 9.10 | 9.33 | 9.33 | 1.67% | 10,291 |
| Jul 15, 2025 | 9.05 | 9.35 | 9.08 | 9.17 | 9.17 | 0.57% | 27,296 |
| Jul 14, 2025 | 9.25 | 9.42 | 9.00 | 9.12 | 9.12 | -4.06% | 18,940 |
| Jul 11, 2025 | 9.46 | 9.65 | 9.36 | 9.51 | 9.51 | -0.09% | 15,871 |
| Jul 10, 2025 | 9.40 | 9.70 | 9.40 | 9.52 | 9.52 | 2.31% | 38,198 |
| Jul 9, 2025 | 9.00 | 9.40 | 9.06 | 9.30 | 9.30 | 2.81% | 23,213 |
| Jul 8, 2025 | 8.88 | 9.28 | 8.86 | 9.05 | 9.05 | 0.62% | 31,842 |
| Jul 7, 2025 | 8.88 | 9.05 | 8.89 | 8.99 | 8.99 | 0.07% | 18,107 |
| Jul 4, 2025 | 9.13 | 9.12 | 8.88 | 8.99 | 8.99 | -1.67% | 44,560 |
| Jul 3, 2025 | 9.50 | 9.38 | 9.09 | 9.14 | 9.14 | -2.69% | 24,436 |
| Jul 2, 2025 | 9.26 | 9.56 | 9.22 | 9.39 | 9.39 | 0.20% | 17,027 |
| Jul 1, 2025 | 9.26 | 9.48 | 9.18 | 9.37 | 9.37 | 1.24% | 7,607 |
| Jun 30, 2025 | 9.39 | 9.59 | 9.19 | 9.26 | 9.26 | -1.99% | 54,554 |
| Jun 27, 2025 | 9.62 | 9.72 | 9.40 | 9.45 | 9.45 | -1.18% | 12,255 |
| Jun 26, 2025 | 9.20 | 9.64 | 9.35 | 9.56 | 9.56 | 3.52% | 18,836 |
| Jun 25, 2025 | 9.39 | 9.46 | 9.16 | 9.23 | 9.23 | -0.11% | 15,262 |
| Jun 24, 2025 | 9.21 | 9.37 | 9.15 | 9.24 | 9.24 | 2.51% | 30,324 |
| Jun 23, 2025 | 8.92 | 9.04 | 8.84 | 9.02 | 9.02 | -1.50% | 27,881 |
| Jun 20, 2025 | 9.02 | 9.21 | 8.99 | 9.16 | 9.16 | 0.94% | 48,823 |
| Jun 19, 2025 | 9.04 | 9.17 | 8.94 | 9.07 | 9.07 | -0.21% | 33,331 |
| Jun 18, 2025 | 9.32 | 9.26 | 9.05 | 9.09 | 9.09 | -2.88% | 529,943 |