UBISOFT Entertainment(DE:UEN)
€4.32-0.27 (-5.92%)
DE:UEN
UBISOFT Entertainment historical prices
€4.32
At close:-0.27 (-5.92%)
UBISOFT Entertainment (UEN) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.43 | 4.44 | 4.32 | 4.32 | 4.32 | -5.92% | 340 | 0.07 |
| Nov 12, 2026 | 4.58 | 4.60 | 4.48 | 4.60 | 4.60 | -0.35% | 7,659 | 1.58 |
| Nov 11, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | +3.50% | 782 | 0.16 |
| Nov 10, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | +3.13% | 4,785 | 0.98 |
| Nov 09, 2026 | 4.35 | 4.50 | 4.33 | 4.50 | 4.50 | +4.10% | 9,793 | 2.04 |
| Nov 06, 2026 | 4.37 | 4.42 | 4.32 | 4.32 | 4.32 | -3.68% | 3,141 | 0.65 |
| Nov 05, 2026 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | +7.22% | 1,465 | 0.30 |
| Nov 04, 2026 | 3.94 | 4.24 | 3.94 | 4.18 | 4.18 | +5.90% | 6,925 | 1.42 |
| Nov 03, 2026 | 3.87 | 4.02 | 3.87 | 3.95 | 3.95 | +2.44% | 21,791 | 4.64 |
| Nov 02, 2026 | 4.05 | 4.05 | 3.78 | 3.86 | 3.86 | -5.74% | 32,260 | 7.47 |
| Oct 30, 2026 | 4.20 | 4.20 | 4.09 | 4.09 | 4.09 | -3.74% | 17,831 | 4.36 |
| Oct 29, 2026 | 4.32 | 4.32 | 4.20 | 4.25 | 4.25 | -1.82% | 3,913 | 0.95 |
| Oct 28, 2026 | 4.33 | 4.40 | 4.32 | 4.33 | 4.33 | -1.88% | 1,600 | 0.39 |
| Oct 27, 2026 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | +2.11% | 183 | 0.04 |
| Oct 26, 2026 | 4.46 | 4.53 | 4.28 | 4.32 | 4.32 | -0.67% | 7,784 | 1.88 |
| Oct 23, 2026 | 4.65 | 4.65 | 4.35 | 4.35 | 4.35 | -6.95% | 5,410 | 1.29 |
| Oct 22, 2026 | 4.48 | 4.68 | 4.42 | 4.68 | 4.68 | -5.59% | 9,319 | 2.30 |
| Oct 21, 2026 | 4.81 | 5.04 | 4.81 | 4.95 | 4.95 | +3.17% | 1,148 | 0.26 |
| Oct 20, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.79% | 3,209 | 0.68 |
| Oct 19, 2026 | 4.94 | 4.94 | 4.91 | 4.94 | 4.94 | -0.18% | 4,184 | 0.90 |
| Oct 16, 2026 | 5.04 | 5.09 | 4.95 | 4.95 | 4.95 | -0.66% | 6,872 | 1.48 |
| Oct 15, 2026 | 4.98 | 4.98 | 4.93 | 4.98 | 4.98 | -0.02% | 2,254 | 0.48 |
| Oct 14, 2026 | 5.08 | 5.09 | 4.97 | 4.98 | 4.98 | -1.17% | 4,140 | 0.82 |
| Oct 13, 2026 | 4.95 | 5.04 | 4.92 | 5.04 | 5.04 | +0.90% | 3,645 | 0.72 |
| Oct 12, 2026 | 5.03 | 5.03 | 4.95 | 5.00 | 5.00 | -1.09% | 1,284 | 0.25 |
| Oct 09, 2026 | 5.06 | 5.10 | 5.03 | 5.05 | 5.05 | +1.55% | 553 | 0.11 |
| Oct 08, 2026 | 4.99 | 5.02 | 4.97 | 4.97 | 4.97 | -1.95% | 4,421 | 0.81 |
| Oct 07, 2026 | 5.08 | 5.10 | 5.01 | 5.07 | 5.07 | -1.28% | 1,201 | 0.22 |
| Oct 06, 2026 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | +1.54% | 1,642 | 0.28 |
| Oct 05, 2026 | 4.88 | 5.06 | 4.88 | 5.06 | 5.06 | -0.39% | 3,088 | 0.52 |
| Oct 02, 2026 | 5.19 | 5.19 | 5.05 | 5.08 | 5.08 | -1.93% | 731 | 0.11 |
| Oct 01, 2026 | 5.24 | 5.32 | 5.18 | 5.18 | 5.18 | -1.89% | 192 | 0.03 |
| Sep 30, 2026 | 5.34 | 5.40 | 5.25 | 5.28 | 5.28 | -0.56% | 3,825 | 0.57 |
| Sep 29, 2026 | 5.33 | 5.45 | 5.31 | 5.31 | 5.31 | +1.34% | 1,169 | 0.17 |
| Sep 28, 2026 | 5.32 | 5.36 | 5.22 | 5.24 | 5.24 | -2.20% | 6,489 | 0.94 |
| Sep 25, 2026 | 5.39 | 5.39 | 5.24 | 5.36 | 5.36 | -0.96% | 1,883 | 0.27 |
| Sep 24, 2026 | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | +0.93% | 436 | 0.06 |
| Sep 23, 2026 | 5.43 | 5.43 | 5.34 | 5.36 | 5.36 | -0.30% | 2,342 | 0.32 |
| Sep 22, 2026 | 5.56 | 5.56 | 5.38 | 5.38 | 5.38 | +1.74% | 5,100 | 0.69 |
| Sep 21, 2026 | 5.34 | 5.42 | 5.28 | 5.28 | 5.28 | +0.49% | 724 | 0.10 |
| Sep 18, 2026 | 5.48 | 5.51 | 5.26 | 5.26 | 5.26 | -3.45% | 5,425 | 0.70 |
| Sep 17, 2026 | 5.68 | 5.72 | 5.45 | 5.45 | 5.45 | -3.44% | 3,142 | 0.39 |
| Sep 16, 2026 | 5.52 | 5.64 | 5.52 | 5.64 | 5.64 | +0.97% | 12,086 | 1.49 |
| Sep 15, 2026 | 5.41 | 5.61 | 5.41 | 5.59 | 5.59 | +7.30% | 11,237 | 1.38 |
| Sep 14, 2026 | 5.21 | 5.21 | 5.09 | 5.21 | 5.21 | +0.27% | 7,484 | 0.87 |
| Sep 11, 2026 | 4.89 | 5.19 | 4.89 | 5.19 | 5.19 | +5.64% | 1,600 | 0.18 |
| Sep 10, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | +1.11% | 34 | 0.00 |
| Sep 09, 2026 | 4.89 | 4.93 | 4.86 | 4.86 | 4.86 | +0.43% | 4,424 | 0.47 |
| Sep 08, 2026 | 4.82 | 4.92 | 4.80 | 4.84 | 4.84 | +0.10% | 3,258 | 0.34 |
| Sep 07, 2026 | 4.86 | 4.91 | 4.78 | 4.84 | 4.84 | -1.73% | 1,818 | 0.18 |
