Ubisoft Entertainment SA (VIE:UBIS)
Austria
· Delayed Price · Currency is EUR 6.36
+0.04 (0.66%)
At close: Dec 5, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.32 | 6.38 | 6.32 | 6.36 | 6.36 | 0.66% | - |
| Dec 4, 2025 | 6.55 | 6.55 | 6.32 | 6.32 | 6.32 | -3.77% | 300 |
| Dec 3, 2025 | 6.64 | 6.66 | 6.57 | 6.57 | 6.57 | -2.38% | 300 |
| Dec 2, 2025 | 6.63 | 6.77 | 6.63 | 6.73 | 6.73 | 1.26% | - |
| Dec 1, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -6.00% | - |
| Nov 28, 2025 | 6.90 | 7.10 | 6.90 | 7.07 | 7.07 | 6.96% | - |
| Nov 27, 2025 | 6.57 | 6.64 | 6.57 | 6.61 | 6.61 | -0.99% | - |
| Nov 26, 2025 | 6.95 | 6.95 | 6.63 | 6.68 | 6.68 | -2.74% | - |
| Nov 25, 2025 | 7.27 | 7.27 | 6.86 | 6.86 | 6.86 | -5.66% | - |
| Nov 24, 2025 | 7.60 | 7.79 | 7.23 | 7.28 | 7.28 | -2.75% | 5,482 |
| Nov 21, 2025 | 7.48 | 7.52 | 7.48 | 7.48 | 7.48 | 7.38% | 600 |
| Nov 13, 2025 | 7.03 | 7.03 | 6.93 | 6.97 | 6.97 | 0.20% | - |
| Nov 12, 2025 | 6.71 | 6.98 | 6.71 | 6.95 | 6.95 | 7.12% | - |
| Nov 11, 2025 | 6.19 | 6.49 | 6.19 | 6.49 | 6.49 | 4.57% | 241 |
| Nov 10, 2025 | 6.16 | 6.21 | 6.08 | 6.21 | 6.21 | 0.49% | - |
| Nov 7, 2025 | 6.41 | 6.41 | 6.18 | 6.18 | 6.18 | -4.57% | - |
| Nov 6, 2025 | 6.53 | 6.66 | 6.47 | 6.47 | 6.47 | -2.23% | - |
| Nov 5, 2025 | 6.59 | 6.66 | 6.59 | 6.62 | 6.62 | -2.33% | - |
| Nov 4, 2025 | 6.77 | 6.78 | 6.76 | 6.78 | 6.78 | -5.52% | - |
| Nov 3, 2025 | 7.74 | 7.74 | 7.18 | 7.18 | 7.18 | -8.26% | - |
| Oct 31, 2025 | 7.82 | 7.82 | 7.75 | 7.82 | 7.82 | 0.10% | - |
| Oct 30, 2025 | 7.81 | 7.84 | 7.81 | 7.81 | 7.81 | -0.36% | - |
| Oct 29, 2025 | 7.93 | 7.93 | 7.84 | 7.84 | 7.84 | -1.61% | - |
| Oct 28, 2025 | 7.85 | 8.00 | 7.85 | 7.97 | 7.97 | -0.57% | - |
| Oct 27, 2025 | 8.04 | 8.05 | 7.97 | 8.02 | 8.02 | -1.09% | - |
| Oct 24, 2025 | 8.16 | 8.16 | 8.02 | 8.10 | 8.10 | -0.54% | - |
| Oct 23, 2025 | 8.24 | 8.24 | 8.13 | 8.15 | 8.15 | 1.27% | - |
| Oct 22, 2025 | 8.09 | 8.10 | 8.03 | 8.05 | 8.05 | -0.69% | - |
| Oct 21, 2025 | 8.06 | 8.15 | 8.06 | 8.10 | 8.10 | 0.70% | - |
| Oct 20, 2025 | 8.03 | 8.05 | 8.03 | 8.05 | 8.05 | 1.06% | - |
| Oct 17, 2025 | 8.43 | 8.43 | 7.96 | 7.96 | 7.96 | -7.42% | - |
| Oct 16, 2025 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | -3.63% | - |
| Oct 15, 2025 | 9.07 | 9.07 | 8.83 | 8.92 | 8.92 | - | - |
| Oct 14, 2025 | 9.05 | 9.05 | 8.84 | 8.92 | 8.92 | -1.85% | - |
| Oct 13, 2025 | 9.15 | 9.26 | 9.09 | 9.09 | 9.09 | -3.07% | - |
| Oct 10, 2025 | 9.59 | 9.59 | 9.38 | 9.38 | 9.38 | -4.85% | - |
| Oct 9, 2025 | 9.89 | 9.91 | 9.85 | 9.86 | 9.86 | 0.76% | - |
| Oct 8, 2025 | 9.73 | 9.78 | 9.66 | 9.78 | 9.78 | 0.51% | - |
| Oct 7, 2025 | 9.73 | 9.77 | 9.70 | 9.73 | 9.73 | -2.03% | - |
| Oct 6, 2025 | 10.18 | 10.18 | 9.76 | 9.94 | 9.94 | -1.96% | - |
| Oct 3, 2025 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | 0.50% | - |
| Oct 2, 2025 | 10.23 | 10.23 | 10.08 | 10.09 | 10.09 | 1.72% | - |
| Oct 1, 2025 | 9.69 | 9.91 | 9.69 | 9.91 | 9.91 | 1.06% | - |
| Sep 30, 2025 | 9.77 | 9.81 | 9.60 | 9.81 | 9.81 | -0.35% | - |
| Sep 29, 2025 | 9.92 | 10.13 | 9.84 | 9.84 | 9.84 | 2.29% | 3,543 |
| Sep 26, 2025 | 9.99 | 9.99 | 9.62 | 9.62 | 9.62 | -2.37% | - |
| Sep 25, 2025 | 9.85 | 9.86 | 9.82 | 9.86 | 9.86 | -0.10% | - |
| Sep 24, 2025 | 10.02 | 10.02 | 9.87 | 9.87 | 9.87 | -0.18% | - |
| Sep 23, 2025 | 9.76 | 10.11 | 9.76 | 9.89 | 9.89 | 2.38% | 905 |
| Sep 22, 2025 | 9.15 | 9.66 | 9.15 | 9.66 | 9.66 | 8.64% | - |
| Sep 19, 2025 | 8.92 | 8.95 | 8.87 | 8.89 | 8.89 | 1.53% | - |
| Sep 18, 2025 | 8.29 | 8.75 | 8.29 | 8.75 | 8.75 | 5.80% | - |
| Sep 17, 2025 | 8.41 | 8.41 | 8.26 | 8.27 | 8.27 | -2.68% | - |
| Sep 16, 2025 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | -1.12% | - |
| Sep 15, 2025 | 8.57 | 8.68 | 8.57 | 8.60 | 8.60 | -0.92% | - |
| Sep 12, 2025 | 8.77 | 8.77 | 8.68 | 8.68 | 8.68 | -0.07% | - |
| Sep 11, 2025 | 8.55 | 8.68 | 8.55 | 8.68 | 8.68 | 0.70% | - |
| Sep 10, 2025 | 8.57 | 8.72 | 8.56 | 8.62 | 8.62 | -0.67% | - |
| Sep 9, 2025 | 8.78 | 8.78 | 8.56 | 8.68 | 8.68 | 0.21% | - |
| Sep 8, 2025 | 8.87 | 8.87 | 8.63 | 8.66 | 8.66 | -2.39% | - |
| Sep 5, 2025 | 8.91 | 8.91 | 8.77 | 8.88 | 8.88 | 0.86% | - |
| Sep 4, 2025 | 8.81 | 8.87 | 8.71 | 8.80 | 8.80 | -1.15% | - |
| Sep 3, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | 0.25% | - |
| Sep 2, 2025 | 9.20 | 9.20 | 8.88 | 8.88 | 8.88 | -3.06% | - |
| Sep 1, 2025 | 9.34 | 9.34 | 9.09 | 9.16 | 9.16 | -3.15% | - |
| Aug 29, 2025 | 9.53 | 9.53 | 9.44 | 9.46 | 9.46 | 0.45% | - |
| Aug 28, 2025 | 9.18 | 9.72 | 9.18 | 9.42 | 9.42 | 2.55% | - |
| Aug 27, 2025 | 9.25 | 9.25 | 9.06 | 9.18 | 9.18 | -2.15% | - |
| Aug 26, 2025 | 9.25 | 9.38 | 9.25 | 9.38 | 9.38 | -0.97% | - |
| Aug 25, 2025 | 9.47 | 9.50 | 9.47 | 9.48 | 9.48 | 0.19% | - |
| Aug 22, 2025 | 9.37 | 9.51 | 9.37 | 9.46 | 9.46 | 2.87% | - |
| Aug 21, 2025 | 9.26 | 9.26 | 9.08 | 9.19 | 9.19 | -1.42% | 1,048 |
| Aug 20, 2025 | 9.47 | 9.47 | 9.33 | 9.33 | 9.33 | -2.91% | - |
| Aug 19, 2025 | 9.18 | 9.61 | 9.18 | 9.61 | 9.61 | 4.98% | - |
| Aug 18, 2025 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | -1.12% | - |
| Aug 15, 2025 | 9.24 | 9.25 | 9.16 | 9.25 | 9.25 | 0.26% | - |
| Aug 14, 2025 | 9.17 | 9.23 | 9.17 | 9.23 | 9.23 | -0.75% | - |
| Aug 13, 2025 | 9.30 | 9.35 | 9.29 | 9.30 | 9.30 | 1.53% | - |
| Aug 12, 2025 | 9.34 | 9.34 | 9.13 | 9.16 | 9.16 | -1.25% | - |
| Aug 11, 2025 | 9.13 | 9.43 | 9.13 | 9.28 | 9.28 | 3.09% | - |
| Aug 8, 2025 | 9.01 | 9.09 | 9.00 | 9.00 | 9.00 | -1.21% | - |
| Aug 7, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 2.22% | - |
| Aug 6, 2025 | 8.88 | 8.91 | 8.88 | 8.91 | 8.91 | -0.07% | - |
| Aug 5, 2025 | 8.78 | 8.92 | 8.78 | 8.92 | 8.92 | 2.55% | - |
| Aug 4, 2025 | 8.75 | 8.77 | 8.62 | 8.69 | 8.69 | -3.10% | - |
| Aug 1, 2025 | 9.16 | 9.16 | 8.97 | 8.97 | 8.97 | -2.56% | - |
| Jul 31, 2025 | 9.10 | 9.21 | 9.10 | 9.21 | 9.21 | 0.88% | - |
| Jul 30, 2025 | 9.14 | 9.16 | 9.11 | 9.13 | 9.13 | -1.02% | - |
| Jul 29, 2025 | 9.29 | 9.29 | 9.21 | 9.22 | 9.22 | -2.64% | - |
| Jul 28, 2025 | 9.70 | 9.70 | 9.47 | 9.47 | 9.47 | -0.04% | - |
| Jul 25, 2025 | 9.41 | 9.56 | 9.41 | 9.48 | 9.48 | 0.62% | - |
| Jul 24, 2025 | 9.59 | 9.64 | 9.42 | 9.42 | 9.42 | -2.57% | - |
| Jul 23, 2025 | 8.67 | 9.67 | 8.67 | 9.67 | 9.67 | 5.20% | - |
| Jul 22, 2025 | 9.23 | 9.23 | 8.95 | 9.19 | 9.19 | - | - |
| Jul 21, 2025 | 9.37 | 9.55 | 9.19 | 9.19 | 9.19 | -3.83% | - |
| Jul 18, 2025 | 9.51 | 9.56 | 9.47 | 9.55 | 9.55 | 2.25% | - |
| Jul 17, 2025 | 9.41 | 9.41 | 9.22 | 9.34 | 9.34 | 0.78% | - |
| Jul 16, 2025 | 9.26 | 9.28 | 9.26 | 9.27 | 9.27 | 1.42% | - |
| Jul 15, 2025 | 9.14 | 9.21 | 9.13 | 9.14 | 9.14 | -0.13% | - |
| Jul 14, 2025 | 9.26 | 9.36 | 9.15 | 9.15 | 9.15 | -3.38% | - |