Ubisoft Entertainment SA (FRA:UEN0)
Germany
· Delayed Price · Currency is EUR 1.210
-0.040 (-3.20%)
At close: Dec 5, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Dec 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -8.70% | - |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Nov 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Nov 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Nov 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Nov 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Nov 21, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 18.85% | 800 |
| Nov 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -7.58% | - |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Nov 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.78% | - |
| Nov 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Nov 10, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 452 |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Nov 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -11.41% | - |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Oct 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.98% | - |
| Oct 28, 2025 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 8.44% | 77 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | - |
| Oct 20, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | - | 952 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Oct 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Oct 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | - |
| Oct 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Oct 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.93% | - |
| Oct 8, 2025 | 1.87 | 2.02 | 1.87 | 2.02 | 2.02 | 8.60% | 3,448 |
| Oct 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.10% | - |
| Oct 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.62% | - |
| Oct 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Oct 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| Oct 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -10.38% | - |
| Sep 29, 2025 | 1.88 | 2.12 | 1.88 | 2.12 | 2.12 | 11.58% | 838 |
| Sep 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Sep 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Sep 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Sep 23, 2025 | 1.92 | 2.08 | 1.92 | 1.95 | 1.95 | 1.56% | 1,220 |
| Sep 22, 2025 | 1.73 | 1.92 | 1.73 | 1.92 | 1.92 | 12.94% | 200 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.92% | - |
| Sep 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Sep 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Sep 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Sep 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Sep 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Sep 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.15% | - |
| Sep 5, 2025 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 8.88% | 50 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Sep 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | - |
| Sep 2, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 3.37% | 14 |
| Sep 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | - |
| Aug 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Aug 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Aug 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Aug 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | - |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Aug 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Aug 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.41% | - |
| Aug 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Aug 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Aug 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Aug 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Aug 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Aug 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Jul 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.76% | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Jul 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.19% | - |
| Jul 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Jul 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Jul 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jul 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Jul 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jul 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |