Ubisoft Entertainment SA (LON:0NVL)
London · Delayed Price · Currency is GBP · Price in EUR 8.86
-0.49 (-5.24%)
At close: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8.82 | 8.99 | 8.61 | 8.65 | 8.65 | -2.29% | 349,647 |
| 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 |
| Jun 17, 2025 | 9.20 | 9.43 | 9.15 | 9.36 | 9.36 | 0.46% | 84,244 |
| Jun 16, 2025 | 9.13 | 9.60 | 9.21 | 9.32 | 9.32 | 0.55% | 59,578 |
| Jun 13, 2025 | 9.51 | 9.63 | 9.12 | 9.27 | 9.27 | -3.11% | 29,443 |
| Jun 12, 2025 | 9.58 | 9.70 | 9.42 | 9.56 | 9.56 | -2.63% | 47,879 |
| Jun 11, 2025 | 9.50 | 9.89 | 9.59 | 9.82 | 9.82 | 2.13% | 101,327 |
| Jun 10, 2025 | 9.60 | 9.76 | 9.44 | 9.62 | 9.62 | -0.33% | 32,013 |
| Jun 9, 2025 | 10.00 | 9.96 | 9.62 | 9.65 | 9.65 | -3.39% | 25,998 |
| Jun 6, 2025 | 10.10 | 10.28 | 9.93 | 9.99 | 9.99 | -1.86% | 21,919 |
| Jun 5, 2025 | 10.30 | 10.60 | 10.11 | 10.18 | 10.18 | 0.66% | 15,286 |
| Jun 4, 2025 | 9.72 | 10.39 | 9.67 | 10.11 | 10.11 | 6.18% | 46,557 |
| Jun 3, 2025 | 9.63 | 9.80 | 9.49 | 9.52 | 9.52 | -2.08% | 50,771 |
| Jun 2, 2025 | 9.92 | 10.01 | 9.69 | 9.72 | 9.72 | -3.00% | 207,346 |
| May 30, 2025 | 10.10 | 10.41 | 9.95 | 10.02 | 10.02 | -2.26% | 83,129 |
| May 29, 2025 | 10.20 | 10.36 | 10.17 | 10.26 | 10.26 | 1.28% | 28,007 |
| May 28, 2025 | 10.04 | 10.18 | 9.96 | 10.13 | 10.13 | 0.05% | 18,737 |
| May 27, 2025 | 9.99 | 10.30 | 9.90 | 10.12 | 10.12 | 2.05% | 27,971 |