Ubisoft Entertainment SA (EPA:UBI)
France
· Delayed Price · Currency is EUR 6.32
+0.03 (0.51%)
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 | 6.44 | 6.22 | 6.32 | 6.32 | 0.51% | 514,476 |
| Dec 4, 2025 | 6.56 | 6.61 | 6.26 | 6.28 | 6.28 | -3.83% | 745,890 |
| Dec 3, 2025 | 6.55 | 6.77 | 6.53 | 6.53 | 6.53 | -1.06% | 516,855 |
| Dec 2, 2025 | 6.67 | 6.82 | 6.57 | 6.60 | 6.60 | -0.66% | 463,039 |
| Dec 1, 2025 | 6.95 | 7.03 | 6.55 | 6.65 | 6.65 | -8.18% | 996,622 |
| Nov 28, 2025 | 6.94 | 7.28 | 6.86 | 7.24 | 7.24 | 4.87% | 574,281 |
| Nov 27, 2025 | 6.61 | 6.93 | 6.48 | 6.90 | 6.90 | 3.98% | 830,434 |
| Nov 26, 2025 | 6.90 | 7.00 | 6.52 | 6.64 | 6.64 | -4.18% | 1,084,985 |
| Nov 25, 2025 | 7.22 | 7.30 | 6.80 | 6.93 | 6.93 | -4.41% | 1,129,370 |
| Nov 24, 2025 | 7.59 | 8.09 | 7.18 | 7.25 | 7.25 | 3.10% | 2,014,826 |
| Nov 21, 2025 | 6.50 | 7.63 | 6.39 | 7.03 | 7.03 | 3.87% | 3,068,867 |
| Nov 20, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 19, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 18, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 17, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Nov 13, 2025 | 6.87 | 7.07 | 6.68 | 6.77 | 6.77 | -0.94% | 906,179 |
| Nov 12, 2025 | 6.70 | 7.07 | 6.62 | 6.83 | 6.83 | 3.99% | 1,435,518 |
| Nov 11, 2025 | 6.19 | 6.67 | 6.15 | 6.57 | 6.57 | 6.14% | 1,155,855 |
| Nov 10, 2025 | 6.25 | 6.30 | 5.87 | 6.19 | 6.19 | 1.81% | 1,509,258 |
| Nov 7, 2025 | 6.42 | 6.49 | 6.06 | 6.08 | 6.08 | -4.43% | 890,655 |
| Nov 6, 2025 | 6.50 | 6.71 | 6.27 | 6.36 | 6.36 | -2.42% | 1,161,547 |
| Nov 5, 2025 | 6.59 | 6.70 | 6.52 | 6.52 | 6.52 | -2.37% | 763,995 |
| Nov 4, 2025 | 6.90 | 6.90 | 6.64 | 6.68 | 6.68 | -3.47% | 1,167,843 |
| Nov 3, 2025 | 7.76 | 7.78 | 6.81 | 6.92 | 6.92 | -10.66% | 1,305,760 |
| Oct 31, 2025 | 7.80 | 7.83 | 7.73 | 7.75 | 7.75 | -1.00% | 252,797 |
| Oct 30, 2025 | 7.82 | 7.92 | 7.74 | 7.82 | 7.82 | 0.54% | 189,531 |
| Oct 29, 2025 | 7.92 | 7.97 | 7.78 | 7.78 | 7.78 | -1.99% | 369,319 |
| Oct 28, 2025 | 7.86 | 8.04 | 7.81 | 7.94 | 7.94 | -0.15% | 318,893 |
| Oct 27, 2025 | 8.06 | 8.11 | 7.92 | 7.95 | 7.95 | -0.58% | 458,452 |
| Oct 24, 2025 | 8.10 | 8.22 | 7.98 | 8.00 | 8.00 | -1.11% | 329,981 |
| Oct 23, 2025 | 8.10 | 8.31 | 8.09 | 8.09 | 8.09 | -0.34% | 343,241 |
| Oct 22, 2025 | 8.19 | 8.19 | 8.01 | 8.12 | 8.12 | -1.14% | 362,153 |
| Oct 21, 2025 | 7.97 | 8.23 | 7.96 | 8.21 | 8.21 | 0.17% | 456,779 |
| Oct 20, 2025 | 8.08 | 8.25 | 7.95 | 8.20 | 8.20 | 3.09% | 660,366 |
| Oct 17, 2025 | 8.35 | 8.43 | 7.95 | 7.95 | 7.95 | -7.41% | 1,276,144 |
| Oct 16, 2025 | 8.80 | 8.81 | 8.51 | 8.59 | 8.59 | -2.54% | 595,547 |
| Oct 15, 2025 | 8.97 | 9.13 | 8.81 | 8.81 | 8.81 | -1.06% | 442,650 |
| Oct 14, 2025 | 8.99 | 9.09 | 8.81 | 8.90 | 8.90 | -2.45% | 316,526 |
| Oct 13, 2025 | 9.15 | 9.32 | 9.07 | 9.13 | 9.13 | 0.26% | 437,429 |
| Oct 10, 2025 | 9.58 | 9.62 | 9.09 | 9.10 | 9.10 | -4.99% | 434,038 |
| Oct 9, 2025 | 9.71 | 10.01 | 9.58 | 9.58 | 9.58 | -2.62% | 209,651 |
| Oct 8, 2025 | 9.68 | 9.87 | 9.55 | 9.84 | 9.84 | 1.38% | 241,382 |
| Oct 7, 2025 | 9.71 | 9.78 | 9.57 | 9.71 | 9.71 | -0.23% | 276,508 |
| Oct 6, 2025 | 10.13 | 10.20 | 9.70 | 9.73 | 9.73 | -4.72% | 470,393 |
| Oct 3, 2025 | 10.05 | 10.27 | 9.87 | 10.21 | 10.21 | 2.14% | 319,038 |
| Oct 2, 2025 | 10.15 | 10.31 | 10.00 | 10.00 | 10.00 | -0.73% | 332,855 |
| Oct 1, 2025 | 9.65 | 10.07 | 9.58 | 10.07 | 10.07 | 3.45% | 359,977 |
| Sep 30, 2025 | 9.99 | 9.99 | 9.52 | 9.73 | 9.73 | -2.54% | 565,083 |
| Sep 29, 2025 | 9.86 | 10.24 | 9.78 | 9.99 | 9.99 | 2.55% | 773,349 |