UBISOFT Entertainment UBI
EURONEXT · France · Technology Services
€5.15-0.14 (-2.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.15 | -2.65% | €5.25 | €5.37 | €5.08 | 542.42K |
| 2026-09-30 | €5.29 | -1.12% | €5.39 | €5.45 | €5.22 | 512.88K |
| 2026-09-29 | €5.35 | +2.14% | €5.25 | €5.46 | €5.24 | 498.98K |
| 2026-09-28 | €5.23 | -1.95% | €5.36 | €5.38 | €5.17 | 505.74K |
| 2026-09-25 | €5.34 | -1.15% | €5.40 | €5.40 | €5.22 | 399.88K |
| 2026-09-24 | €5.40 | -0.59% | €5.40 | €5.43 | €5.32 | 327.82K |
| 2026-09-23 | €5.43 | +0.37% | €5.42 | €5.46 | €5.32 | 338.89K |
| 2026-09-22 | €5.41 | +1.77% | €5.34 | €5.58 | €5.29 | 686.93K |
| 2026-09-21 | €5.32 | +0.19% | €5.37 | €5.46 | €5.28 | 431.23K |
| 2026-09-18 | €5.31 | -2.61% | €5.45 | €5.55 | €5.23 | 694.86K |
| 2026-09-17 | €5.45 | -3.27% | €5.66 | €5.81 | €5.41 | 794.15K |
| 2026-09-16 | €5.63 | +1.81% | €5.43 | €5.68 | €5.39 | 551.10K |
| 2026-09-15 | €5.53 | +4.02% | €5.32 | €5.70 | €5.25 | 1.87M |
| 2026-09-14 | €5.32 | +1.92% | €5.13 | €5.32 | €5.06 | 820.95K |
| 2026-09-11 | €5.22 | +7.08% | €4.85 | €5.22 | €4.85 | 741.20K |
| 2026-09-10 | €4.88 | -0.08% | €4.90 | €4.93 | €4.81 | 758.86K |
| 2026-09-09 | €4.88 | -0.33% | €4.82 | €4.95 | €4.82 | 420.86K |
| 2026-09-08 | €4.89 | +0.27% | €4.80 | €4.98 | €4.80 | 461.38K |
| 2026-09-07 | €4.88 | +0.56% | €4.83 | €4.92 | €4.76 | 451.06K |
| 2026-09-04 | €4.86 | -3.52% | €5.06 | €5.08 | €4.82 | 846.12K |
| 2026-09-03 | €5.03 | -0.83% | €5.02 | €5.13 | €5.01 | 335.45K |
| 2026-09-02 | €5.07 | -0.67% | €5.07 | €5.11 | €4.95 | 362.13K |
| 2026-09-01 | €5.11 | +1.07% | €5.07 | €5.12 | €4.94 | 586.45K |
| 2026-08-31 | €5.05 | -4.57% | €5.25 | €5.27 | €5.03 | 951.42K |
| 2026-08-28 | €5.30 | -1.52% | €5.38 | €5.39 | €5.25 | 328.03K |
| 2026-08-27 | €5.38 | +1.47% | €5.29 | €5.42 | €5.20 | 415.26K |
| 2026-08-26 | €5.30 | -4.50% | €5.57 | €5.61 | €5.30 | 588.53K |
| 2026-08-25 | €5.55 | +2.55% | €5.45 | €5.59 | €5.38 | 586.53K |
| 2026-08-24 | €5.41 | +0.56% | €5.32 | €5.43 | €5.26 | 505.78K |
| 2026-08-21 | €5.38 | +1.36% | €5.39 | €5.39 | €5.20 | 545.97K |
| 2026-08-20 | €5.31 | -4.36% | €5.53 | €5.53 | €5.31 | 441.21K |
| 2026-08-19 | €5.55 | +0.91% | €5.48 | €5.55 | €5.37 | 296.50K |
| 2026-08-18 | €5.50 | +1.55% | €5.37 | €5.56 | €5.35 | 601.08K |
| 2026-08-17 | €5.42 | -0.59% | €5.43 | €5.64 | €5.33 | 557.14K |
| 2026-08-14 | €5.45 | +5.62% | €5.23 | €5.45 | €5.16 | 791.05K |
| 2026-08-13 | €5.16 | -0.92% | €5.27 | €5.41 | €5.16 | 584.89K |
| 2026-08-12 | €5.21 | -2.76% | €5.35 | €5.35 | €5.18 | 379.29K |
| 2026-08-11 | €5.36 | +2.14% | €5.21 | €5.39 | €5.20 | 329.54K |
| 2026-08-10 | €5.24 | -2.49% | €5.39 | €5.45 | €5.23 | 566.59K |
| 2026-08-07 | €5.38 | +4.43% | €5.17 | €5.41 | €5.13 | 894.93K |
| 2026-08-06 | €5.15 | -1.72% | €5.25 | €5.31 | €5.05 | 863.01K |
| 2026-08-05 | €5.24 | -6.19% | €5.57 | €5.57 | €5.22 | 1.22M |
| 2026-08-04 | €5.59 | -0.18% | €5.58 | €5.64 | €5.42 | 615.35K |
| 2026-08-03 | €5.60 | -1.69% | €5.74 | €5.78 | €5.55 | 724.79K |
| 2026-07-31 | €5.69 | -2.57% | €5.89 | €5.97 | €5.67 | 792.29K |
| 2026-07-30 | €5.84 | +4.58% | €5.60 | €5.85 | €5.50 | 711.94K |
| 2026-07-29 | €5.59 | +2.05% | €5.43 | €5.66 | €5.42 | 786.51K |
| 2026-07-28 | €5.47 | +4.35% | €5.20 | €5.47 | €5.18 | 1.03M |
| 2026-07-27 | €5.25 | +8.73% | €4.82 | €5.30 | €4.76 | 1.34M |
| 2026-07-24 | €4.82 | +2.12% | €4.78 | €4.91 | €4.48 | 2.07M |
| 2026-07-23 | €4.72 | -14.18% | €5.40 | €5.47 | €4.63 | 1.98M |
| 2026-07-22 | €5.51 | +2.04% | €5.36 | €5.54 | €5.23 | 713.29K |
| 2026-07-21 | €5.40 | +1.93% | €5.29 | €5.47 | €5.18 | 644.83K |
| 2026-07-20 | €5.29 | -3.85% | €5.55 | €5.56 | €5.22 | 827.99K |
| 2026-07-17 | €5.51 | -4.24% | €5.70 | €5.76 | €5.42 | 699.85K |
| 2026-07-16 | €5.75 | +0.31% | €5.88 | €5.92 | €5.57 | 819.54K |
| 2026-07-15 | €5.73 | +4.94% | €5.53 | €5.96 | €5.38 | 1.51M |
| 2026-07-14 | €5.46 | -7.01% | €5.72 | €5.80 | €5.35 | 1.46M |
| 2026-07-13 | €5.87 | -0.27% | €6.06 | €6.11 | €5.64 | 1.51M |
| 2026-07-10 | €5.89 | +0.31% | €5.90 | €5.98 | €5.71 | 850.89K |
| 2026-07-09 | €5.87 | +0.38% | €5.94 | €6.18 | €5.80 | 990.03K |
| 2026-07-08 | €5.85 | -2.76% | €5.99 | €6.00 | €5.64 | 1.03M |
| 2026-07-07 | €6.02 | +5.92% | €5.70 | €6.05 | €5.60 | 1.40M |
| 2026-07-06 | €5.68 | +2.90% | €5.50 | €5.73 | €5.37 | 795.02K |
| 2026-07-03 | €5.52 | -1.08% | €5.60 | €5.70 | €5.51 | 570.29K |
| 2026-07-02 | €5.58 | +2.39% | €5.47 | €5.59 | €5.36 | 747.36K |
| 2026-07-01 | €5.45 | +1.38% | €5.30 | €5.45 | €5.23 | 556.97K |
| 2026-06-30 | €5.38 | +1.43% | €5.38 | €5.46 | €5.22 | 770.30K |
| 2026-06-29 | €5.30 | +1.96% | €5.21 | €5.35 | €5.20 | 724.18K |
| 2026-06-26 | €5.20 | +2.16% | €5.09 | €5.21 | €5.02 | 842.71K |
| 2026-06-25 | €5.09 | +2.09% | €5.00 | €5.19 | €4.87 | 1.02M |
| 2026-06-24 | €4.98 | -5.53% | €5.27 | €5.32 | €4.98 | 715.25K |
| 2026-06-23 | €5.28 | +2.33% | €5.15 | €5.36 | €5.08 | 713.04K |
| 2026-06-22 | €5.16 | -1.98% | €5.28 | €5.31 | €5.16 | 554.80K |
| 2026-06-19 | €5.26 | +3.75% | €5.10 | €5.36 | €5.10 | 1.27M |
| 2026-06-18 | €5.07 | +0.36% | €4.97 | €5.18 | €4.75 | 1.32M |
| 2026-06-17 | €5.05 | +3.59% | €4.91 | €5.17 | €4.90 | 1.25M |
| 2026-06-16 | €4.88 | -0.91% | €4.99 | €5.19 | €4.88 | 1.37M |
| 2026-06-15 | €4.92 | +2.18% | €4.96 | €5.05 | €4.86 | 1.17M |
| 2026-06-12 | €4.82 | +0.94% | €4.86 | €4.91 | €4.78 | 651.76K |
| 2026-06-11 | €4.77 | -1.16% | €4.83 | €5.00 | €4.73 | 717.79K |
| 2026-06-10 | €4.83 | -2.64% | €4.96 | €4.99 | €4.82 | 784.23K |
| 2026-06-09 | €4.96 | -3.86% | €5.12 | €5.24 | €4.96 | 870.99K |
| 2026-06-08 | €5.16 | +2.67% | €4.96 | €5.17 | €4.92 | 1.08M |
| 2026-06-05 | €5.02 | -2.22% | €5.14 | €5.23 | €5.00 | 912.68K |
| 2026-06-04 | €5.14 | -3.46% | €5.30 | €5.32 | €5.02 | 1.11M |
| 2026-06-03 | €5.32 | -3.17% | €5.50 | €5.51 | €5.32 | 665.91K |
| 2026-06-02 | €5.50 | -2.07% | €5.60 | €5.75 | €5.40 | 1.13M |
| 2026-06-01 | €5.61 | -0.39% | €5.81 | €5.86 | €5.46 | 1.52M |
| 2026-05-29 | €5.63 | +4.41% | €5.45 | €5.71 | €5.43 | 2.06M |