Ubisoft Entertainment SA (VIE:UBIS)
Austria flag Austria · Delayed Price · Currency is EUR
8.10
+0.06 (0.70%)
At close: Oct 21, 2025

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20258.248.248.138.158.151.27%-
Oct 22, 20258.098.108.038.058.05-0.69%-
Oct 21, 20258.068.158.068.108.100.70%-
Oct 20, 20258.038.058.038.058.051.06%-
Oct 17, 20258.438.437.967.967.96-7.42%-
Oct 16, 20258.788.788.608.608.60-3.63%-
Oct 15, 20259.079.078.838.928.92--
Oct 14, 20259.059.058.848.928.92-1.85%-
Oct 13, 20259.159.269.099.099.09-3.07%-
Oct 10, 20259.599.599.389.389.38-4.85%-
Oct 9, 20259.899.919.859.869.860.76%-
Oct 8, 20259.739.789.669.789.780.51%-
Oct 7, 20259.739.779.709.739.73-2.03%-
Oct 6, 202510.1810.189.769.949.94-1.96%-
Oct 3, 202510.0010.1410.0010.1410.140.50%-
Oct 2, 202510.2310.2310.0810.0910.091.72%-
Oct 1, 20259.699.919.699.919.911.06%-
Sep 30, 20259.779.819.609.819.81-0.35%-
Sep 29, 20259.9210.139.849.849.842.29%3,543
Sep 26, 20259.999.999.629.629.62-2.37%-
Sep 25, 20259.859.869.829.869.86-0.10%-
Sep 24, 202510.0210.029.879.879.87-0.18%-
Sep 23, 20259.7610.119.769.899.892.38%905
Sep 22, 20259.159.669.159.669.668.64%-
Sep 19, 20258.928.958.878.898.891.53%-
Sep 18, 20258.298.758.298.758.755.80%-
Sep 17, 20258.418.418.268.278.27-2.68%-
Sep 16, 20258.598.598.508.508.50-1.12%-
Sep 15, 20258.578.688.578.608.60-0.92%-
Sep 12, 20258.778.778.688.688.68-0.07%-
Sep 11, 20258.558.688.558.688.680.70%-
Sep 10, 20258.578.728.568.628.62-0.67%-
Sep 9, 20258.788.788.568.688.680.21%-
Sep 8, 20258.878.878.638.668.66-2.39%-
Sep 5, 20258.918.918.778.888.880.86%-
Sep 4, 20258.818.878.718.808.80-1.15%-
Sep 3, 20259.109.108.908.908.900.25%-
Sep 2, 20259.209.208.888.888.88-3.06%-
Sep 1, 20259.349.349.099.169.16-3.15%-
Aug 29, 20259.539.539.449.469.460.45%-
Aug 28, 20259.189.729.189.429.422.55%-
Aug 27, 20259.259.259.069.189.18-2.15%-
Aug 26, 20259.259.389.259.389.38-0.97%-
Aug 25, 20259.479.509.479.489.480.19%-
Aug 22, 20259.379.519.379.469.462.87%-
Aug 21, 20259.269.269.089.199.19-1.42%1,048
Aug 20, 20259.479.479.339.339.33-2.91%-
Aug 19, 20259.189.619.189.619.614.98%-
Aug 18, 20259.029.159.029.159.15-1.12%-
Aug 15, 20259.249.259.169.259.250.26%-