Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 9.87
+0.20 (2.05%)
At close: Sep 29, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.88 | 10.24 | 9.78 | 9.87 | 9.87 | 2.05% | 40,471 |
| Sep 26, 2025 | 9.90 | 10.14 | 9.56 | 9.68 | 9.68 | -2.03% | 33,808 |
| Sep 25, 2025 | 9.72 | 9.93 | 9.69 | 9.88 | 9.88 | 0.56% | 41,359 |
| Sep 24, 2025 | 10.08 | 10.10 | 9.73 | 9.82 | 9.82 | -1.08% | 50,536 |
| Sep 23, 2025 | 9.89 | 10.15 | 9.59 | 9.93 | 9.93 | 3.49% | 137,568 |
| Sep 22, 2025 | 9.04 | 9.82 | 9.04 | 9.59 | 9.59 | 7.87% | 2,984,285 |
| Sep 19, 2025 | 8.80 | 9.10 | 8.80 | 8.89 | 8.89 | 2.08% | 41,530 |
| Sep 18, 2025 | 8.30 | 8.82 | 8.24 | 8.71 | 8.71 | 4.49% | 41,575 |
| Sep 17, 2025 | 8.33 | 8.46 | 8.23 | 8.34 | 8.34 | -0.17% | 21,342 |
| Sep 16, 2025 | 8.60 | 8.64 | 8.34 | 8.35 | 8.35 | -3.13% | 41,044 |
| Sep 15, 2025 | 8.50 | 8.77 | 8.50 | 8.62 | 8.62 | 0.96% | 50,701 |
| Sep 12, 2025 | 8.74 | 8.80 | 8.48 | 8.54 | 8.54 | -0.51% | 39,724 |
| Sep 11, 2025 | 8.60 | 8.69 | 8.49 | 8.58 | 8.58 | -0.71% | 62,012 |
| Sep 10, 2025 | 8.56 | 8.76 | 8.54 | 8.65 | 8.65 | 0.14% | 40,736 |
| Sep 9, 2025 | 8.72 | 8.78 | 8.54 | 8.63 | 8.63 | -0.23% | 36,530 |
| Sep 8, 2025 | 8.83 | 8.88 | 8.59 | 8.65 | 8.65 | -1.55% | 16,446 |
| Sep 5, 2025 | 8.78 | 9.02 | 8.76 | 8.79 | 8.79 | 0.47% | 143,014 |
| Sep 4, 2025 | 8.98 | 8.95 | 8.69 | 8.75 | 8.75 | -1.67% | 17,663 |
| Sep 3, 2025 | 8.95 | 9.16 | 8.79 | 8.90 | 8.90 | 0.10% | 25,542 |
| Sep 2, 2025 | 9.13 | 9.18 | 8.81 | 8.89 | 8.89 | -2.36% | 54,187 |
| Sep 1, 2025 | 9.30 | 9.46 | 9.01 | 9.10 | 9.10 | -3.65% | 35,335 |
| Aug 29, 2025 | 9.44 | 9.67 | 9.37 | 9.45 | 9.45 | -0.17% | 76,856 |
| Aug 28, 2025 | 9.10 | 9.76 | 8.91 | 9.46 | 9.46 | 4.24% | 77,234 |
| Aug 27, 2025 | 9.26 | 9.30 | 8.99 | 9.08 | 9.08 | -2.61% | 28,593 |
| 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 |