Skip to main content
Ubisoft Entertainment SA (FRA:UEN)
Germany flag Germany · Delayed Price · Currency is EUR
6.33
+0.01 (0.13%)
At close: Dec 5, 2025

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.246.436.246.336.330.13%106
Dec 4, 20256.556.556.296.336.33-5.33%421
Dec 3, 20256.556.696.556.686.68-0.42%301
Dec 2, 20256.836.836.566.716.711.73%309
Dec 1, 20257.347.346.606.606.60-6.52%317
Nov 28, 20256.817.066.817.067.067.23%-
Nov 27, 20256.556.646.556.586.58-1.17%16
Nov 26, 20256.776.786.556.666.66-2.89%830
Nov 25, 20257.237.236.846.866.86-7.05%1,350
Nov 24, 20257.327.717.217.387.383.60%1,330
Nov 21, 20257.547.627.127.127.1214.84%2,750
Nov 13, 20256.857.066.006.206.20-8.53%5,343
Nov 12, 20256.607.006.596.786.783.17%8,311
Nov 11, 20256.166.626.166.576.575.32%770
Nov 10, 20256.316.515.996.246.24-0.19%802
Nov 7, 20256.556.556.156.256.25-1.20%21
Nov 6, 20256.586.686.316.336.33-4.87%2,354
Nov 5, 20256.756.756.606.656.65-1.48%2,132
Nov 4, 20256.887.126.706.756.75-2.65%1,970
Nov 3, 20257.917.916.936.936.93-11.38%1,318
Oct 31, 20257.757.857.757.827.82-1.14%524
Oct 30, 20257.927.927.717.917.911.15%148
Oct 29, 20257.877.937.827.827.82-1.21%760
Oct 28, 20257.918.007.857.927.92-0.60%1,074
Oct 27, 20257.968.087.947.977.97-1.48%3,066
Oct 24, 20258.038.178.008.098.09-1.12%506
Oct 23, 20258.048.228.048.188.182.07%2
Oct 22, 20258.098.098.018.018.01-1.89%100
Oct 21, 20258.008.177.998.178.170.74%499
Oct 20, 20258.038.117.988.118.110.10%483
Oct 17, 20258.348.347.958.108.10-5.81%685
Oct 16, 20258.728.728.578.608.60-2.27%4,152
Oct 15, 20258.889.078.808.808.80-1.15%500
Oct 14, 20258.999.008.908.908.90-1.66%51
Oct 13, 20259.349.349.059.059.050.47%89
Oct 10, 20259.449.579.019.019.01-7.44%150
Oct 9, 20259.599.979.599.739.73-0.45%155
Oct 8, 20259.619.789.619.789.78-0.22%4
Oct 7, 20259.879.879.559.809.80-0.77%175
Oct 6, 202510.0710.199.759.889.88-2.17%325
Oct 3, 202510.1510.159.8410.1010.100.95%25
Oct 2, 20259.9610.159.9610.0010.001.46%100
Oct 1, 20259.589.869.589.869.862.05%50
Sep 30, 20259.799.799.589.669.66-3.80%820
Sep 29, 20259.7010.059.7010.0410.042.09%141
Sep 26, 20259.9910.019.589.839.83-0.08%289
Sep 25, 20259.629.849.629.849.840.08%500
Sep 24, 20259.8410.069.839.839.83-4.06%90
Sep 23, 202510.1010.259.7110.2510.251.74%6,729
Sep 22, 20258.9010.088.9010.0810.0813.66%1,730
Sep 19, 20258.728.968.728.868.861.98%-
Sep 18, 20258.458.768.248.698.695.31%2,011
Sep 17, 20259.009.008.258.258.250.07%115
Sep 16, 20258.498.568.258.258.25-3.82%105
Sep 15, 20258.428.668.428.588.580.21%52
Sep 12, 20258.608.738.528.568.56-0.16%305
Sep 11, 20258.558.628.558.578.57-0.44%370
Sep 10, 20258.508.658.508.618.61-0.55%-
Sep 9, 20258.708.708.628.668.660.05%17
Sep 8, 20258.758.838.658.658.65-1.66%78
Sep 5, 20258.768.878.768.808.800.43%285
Sep 4, 20258.708.868.688.768.76-0.93%120
Sep 3, 20258.869.068.848.848.84-1.71%16
Sep 2, 20259.079.078.849.009.00-1.53%240
Sep 1, 20259.419.419.149.149.14-3.14%30
Aug 29, 20259.349.579.349.439.430.30%10
Aug 28, 20258.989.628.989.419.414.37%-
Aug 27, 20259.149.269.019.019.01-4.15%-
Aug 26, 20259.239.409.169.409.40-0.55%2
Aug 25, 20259.309.469.309.459.450.15%4
Aug 22, 20259.039.449.039.449.443.62%-
Aug 21, 20259.109.229.109.119.11-2.06%-
Aug 20, 20259.619.619.309.309.30-3.00%306
Aug 19, 20259.059.629.059.599.594.99%110
Aug 18, 20259.349.349.019.139.13-1.02%4
Aug 15, 20259.119.259.119.239.230.13%1,880
Aug 14, 20259.179.229.119.229.22-0.73%-
Aug 13, 20259.169.369.169.289.281.55%150
Aug 12, 20259.229.269.149.149.14-2.22%-
Aug 11, 20259.029.358.989.359.354.03%212
Aug 8, 20258.869.088.868.998.99-1.06%-
Aug 7, 20258.939.088.939.089.082.34%-
Aug 6, 20258.718.888.718.888.88-0.31%5
Aug 5, 20258.698.908.698.908.902.63%-
Aug 4, 20258.728.748.688.688.68-1.14%-
Aug 1, 20259.059.098.788.788.78-5.92%131
Jul 31, 20259.029.339.029.339.332.48%18
Jul 30, 20259.039.109.039.109.10-0.63%11
Jul 29, 20259.219.279.169.169.16-0.97%105
Jul 28, 20259.769.769.259.259.25-2.12%222
Jul 25, 20259.259.479.259.459.450.64%-
Jul 24, 20259.609.729.399.399.39-0.95%575
Jul 23, 20258.809.488.809.489.483.52%130
Jul 22, 20259.139.179.109.169.16-0.20%-
Jul 21, 20259.329.509.189.189.18-3.78%510
Jul 18, 20259.409.609.409.549.541.53%210
Jul 17, 20259.389.519.309.399.391.51%250
Jul 16, 20259.129.259.129.259.251.40%-
Jul 15, 20259.039.169.039.129.12-0.04%-
Jul 14, 20259.149.259.139.139.13-3.33%-