Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Ubisoft Entertainment SA (UBI.PA)

11.15
0.00
(0.00%)
As of 2:16:40 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 202511.3011.3611.1311.1511.15186,437
May 7, 202511.0811.4510.9611.1511.15501,914
May 6, 202511.0011.3110.7910.9610.96374,292
May 5, 202510.8211.2310.6910.9810.98471,637
May 2, 202510.5511.1310.4311.1111.11682,225
Apr 30, 202510.2810.5710.1010.3610.36407,697
Apr 29, 202510.3610.6110.3610.5510.55286,415
Apr 28, 202510.3010.5210.2810.3510.35440,431
Apr 25, 202510.2810.4410.2210.2810.28583,497
Apr 24, 202510.1910.249.9510.1610.16382,043
Apr 23, 20259.7010.379.6110.1910.19764,130
Apr 22, 20259.319.598.959.599.59619,854
Apr 17, 20259.159.328.919.329.32535,961
Apr 16, 20259.309.408.919.119.11696,729
Apr 15, 20259.129.579.129.449.44466,827
Apr 14, 20258.909.238.839.179.17818,906
Apr 11, 20258.519.108.328.698.691,264,337
Apr 10, 202510.0010.008.388.388.381,304,055
Apr 9, 20258.909.298.818.908.90495,654
Apr 8, 20259.109.658.859.299.291,049,258
Apr 7, 20258.279.187.768.808.801,866,146
Apr 4, 202510.1910.298.849.559.551,626,113
Apr 3, 202510.4010.8910.3010.3510.35765,150
Apr 2, 202510.6910.9510.4910.7010.70524,163
Apr 1, 202511.1911.2210.3510.8110.811,406,544
Mar 31, 202512.1112.4010.0511.1511.152,431,051
Mar 28, 202514.1514.4812.1012.6912.693,938,137
Mar 27, 202513.0013.0612.4412.9212.92763,231
Mar 26, 202513.4813.5113.0613.1513.15682,409
Mar 25, 202513.2513.5912.9113.1013.10939,794
Mar 24, 202512.5213.6112.3513.1013.101,703,378
Mar 21, 202512.9912.9912.1412.1512.151,007,266
Mar 20, 202512.9913.4512.8513.0913.09689,636
Mar 19, 202513.4113.4112.2012.6012.60877,170
Mar 18, 202513.5813.6813.3313.3513.35485,479
Mar 17, 202513.2213.4913.1413.3013.30426,810
Mar 14, 202512.5113.3412.4913.1113.11956,892
Mar 13, 202512.5212.5511.8812.2812.28531,464
Mar 12, 202512.7712.8812.5712.6812.68286,096
Mar 11, 202513.3313.4012.5812.5812.58398,666
Mar 10, 202513.4913.7513.3613.4013.40533,127
Mar 7, 202513.5213.9913.2213.5913.59650,998
Mar 6, 202512.8213.7012.8213.4813.48727,538
Mar 5, 202512.4212.7812.3612.7412.74384,805
Mar 4, 202512.4012.4512.1012.1412.14296,030
Mar 3, 202512.2312.6212.0412.4912.49331,312
Feb 28, 202512.3712.3712.0612.2112.21696,266
Feb 27, 202512.0212.4412.0212.4412.44347,690
Feb 26, 202512.4012.4011.9812.2112.21384,684
Feb 25, 202511.8412.3511.8312.3212.32521,468
Feb 24, 202511.6512.0311.6311.8211.82395,224
Feb 21, 202511.5911.6511.4311.6311.63413,161
Feb 20, 202511.0911.6910.9811.5011.50513,855
Feb 19, 202511.2611.5311.0511.1011.10570,096
Feb 18, 202511.1211.4411.0211.2211.22379,056
Feb 17, 202511.1411.3711.0611.1311.13448,596
Feb 14, 202511.3011.5911.1711.3111.31783,920
Feb 13, 202511.0211.1710.7911.1411.14559,886
Feb 12, 202510.9911.1010.7710.8510.85274,456
Feb 11, 202510.8611.1310.7810.9010.90326,951
Feb 10, 202511.1311.1410.9310.9510.95272,718
Feb 7, 202511.2411.4511.0011.0311.03324,626
Feb 6, 202511.0211.2210.9611.1511.15289,229
Feb 5, 202511.1811.2610.9110.9310.93353,439
Feb 4, 202510.9311.1510.7311.0511.05339,411
Feb 3, 202511.0011.0610.6110.9910.99726,401
Jan 31, 202511.2011.4111.1211.1211.12451,937
Jan 30, 202511.6111.7011.1311.2011.20344,842
Jan 29, 202511.7211.8511.4011.4411.44346,681
Jan 28, 202511.8211.9611.6411.7211.72316,952
Jan 27, 202511.7712.1211.7111.7211.72484,259
Jan 24, 202511.2512.2711.2511.8911.89869,305
Jan 23, 202511.0211.3111.0211.1011.10312,641
Jan 22, 202511.3211.3711.0111.1411.14388,951
Jan 21, 202511.3411.4811.0811.2311.23414,945
Jan 20, 202511.7611.9011.4411.4411.44391,895
Jan 17, 202511.5711.7411.3611.7311.73430,539
Jan 16, 202512.0212.3011.5511.5511.55430,997
Jan 15, 202512.0012.3011.8112.1612.16571,514
Jan 14, 202511.8611.9311.2811.7011.70633,433
Jan 13, 202512.0112.4811.8611.8611.86446,208
Jan 10, 202511.6012.6511.0012.1412.141,508,906
Jan 9, 202512.3412.5612.2312.3312.33268,954
Jan 8, 202513.0013.0112.3512.3512.35307,400
Jan 7, 202512.8513.1812.8513.0013.00275,931
Jan 6, 202512.7412.9912.6912.9012.90198,675
Jan 3, 202512.9112.9312.6012.6512.65155,499
Jan 2, 202512.9013.0612.6312.8612.86256,641
Dec 31, 202412.9713.1512.7813.1513.15156,273
Dec 30, 202412.9213.0012.7312.9012.90207,476
Dec 27, 202412.4812.9212.4812.8812.88278,597
Dec 24, 202412.7012.7712.3512.3512.3590,766
Dec 23, 202412.4312.8112.3712.6412.64309,646
Dec 20, 202412.4412.5212.0312.4312.43960,368
Dec 19, 202412.0012.5511.9312.4712.47320,343
Dec 18, 202412.0912.4012.0612.3012.30365,815
Dec 17, 202412.1112.5911.9912.5612.56467,336
Dec 16, 202412.1012.6411.9712.4912.49448,498
Dec 13, 202412.2712.6512.1012.1612.16355,340
Dec 12, 202412.6012.6412.3512.5512.55340,192
Dec 11, 202412.9913.0712.5612.7012.70484,332
Dec 10, 202413.4013.4913.1613.1913.19368,215
Dec 9, 202413.3513.4412.8413.2913.29753,504
Dec 6, 202411.6314.0611.6013.3213.321,711,478
Dec 5, 202411.8011.9411.7311.7811.78388,225
Dec 4, 202411.5711.8511.4711.8111.81495,982
Dec 3, 202411.5712.0211.5711.7011.70469,845
Dec 2, 202412.2012.2511.5711.5711.57666,120
Nov 29, 202412.2012.5612.1912.4512.45271,227
Nov 28, 202412.0612.4412.0612.2512.25207,413
Nov 27, 202412.2012.3411.9112.0512.05558,161
Nov 26, 202412.5812.6912.2712.4512.45403,933
Nov 25, 202412.7213.1412.7212.7512.75628,894
Nov 22, 202412.5312.7212.2012.7212.72373,133
Nov 21, 202412.9813.1312.2212.4812.48601,404
Nov 20, 202413.3613.8212.8112.9412.94741,002
Nov 19, 202413.1913.4713.0213.3513.35336,716
Nov 18, 202413.4813.6213.1613.3013.30371,374
Nov 15, 202413.4013.6313.2613.5213.52688,649
Nov 14, 202413.5213.9013.4513.5913.59695,482
Nov 13, 202413.5113.5213.3913.3913.39491,560
Nov 12, 202413.5113.5313.2713.3813.38358,654
Nov 11, 202413.5013.6013.3513.4413.44380,236
Nov 8, 202413.6613.9913.4013.5213.52502,268
Nov 7, 202413.7813.8213.2713.6113.61787,483
Nov 6, 202413.4713.7113.3413.5013.50605,015
Nov 5, 202413.6613.9413.4013.4013.40509,311
Nov 4, 202414.1514.5013.4313.4813.48720,210
Nov 1, 202413.4714.2813.4714.1814.18833,153
Oct 31, 202413.2713.9812.6113.6413.641,431,797
Oct 30, 202413.8913.9813.3813.3813.38533,862
Oct 29, 202413.6514.1513.6313.9413.94795,526
Oct 28, 202413.8413.9413.3513.4113.41432,807
Oct 25, 202413.3113.9113.3013.7613.76539,058
Oct 24, 202413.6414.2213.3413.3413.34568,522
Oct 23, 202413.8114.0213.7413.8113.81468,706
Oct 22, 202413.3913.8613.3113.7713.77484,986
Oct 21, 202413.2713.9613.2713.3913.39663,102
Oct 18, 202413.7714.0313.2813.2913.29545,041
Oct 17, 202413.0614.1613.0313.6613.66704,690
Oct 16, 202413.1813.4212.9413.0613.06720,610
Oct 15, 202413.4513.5313.0113.3913.39518,018
Oct 14, 202413.0713.5213.0713.4513.45548,081
Oct 11, 202413.0713.3812.8113.0013.00993,840
Oct 10, 202412.9513.4512.8013.0413.04729,875
Oct 9, 202413.0913.3512.7213.0613.061,240,490
Oct 8, 202413.5513.6713.0113.1013.101,739,118
Oct 7, 202414.2315.3813.4713.6513.653,228,647
Oct 4, 202410.6814.2010.5614.2014.205,948,002
Oct 3, 202410.3110.6410.2010.6410.64774,152
Oct 2, 202410.4110.6910.3110.3410.341,259,996
Oct 1, 202410.1710.559.9510.3410.341,090,918
Sep 30, 202410.5810.659.9210.1010.101,866,498
Sep 27, 20249.8810.809.7110.4810.482,593,692
Sep 26, 20249.7610.159.019.899.895,257,147
Sep 25, 202411.4111.8411.1311.4211.421,097,767
Sep 24, 202412.3212.3711.8611.9611.96563,482
Sep 23, 202412.1512.1911.8212.0212.02723,247
Sep 20, 202412.8412.8512.2212.2312.232,366,486
Sep 19, 202412.9212.9812.5512.9112.91918,140
Sep 18, 202412.2012.6912.0212.6012.601,489,209
Sep 17, 202411.3612.0211.3111.8311.831,247,511
Sep 16, 202411.6111.6311.2211.3211.32808,152
Sep 13, 202411.7512.0111.5311.7311.73997,148
Sep 12, 202411.8912.0711.4811.6911.691,391,606
Sep 11, 202413.0613.2011.8512.0112.011,786,334
Sep 10, 202413.6513.9012.9313.2413.241,024,731
Sep 9, 202414.4014.4313.3113.6713.671,440,894
Sep 6, 202415.1715.2314.6414.7214.72683,761
Sep 5, 202415.4715.6315.2415.2415.24524,043
Sep 4, 202415.4015.7515.1915.5415.54506,592
Sep 3, 202416.2916.2915.4415.5015.50936,562
Sep 2, 202417.1817.1816.1116.3216.32764,128
Aug 30, 202417.2817.4217.1517.1917.19439,281
Aug 29, 202417.4217.4217.2017.2517.25271,157
Aug 28, 202417.3717.5917.2117.5017.50320,924
Aug 27, 202417.7018.0617.4117.4117.41627,053
Aug 26, 202417.0317.3016.9417.3017.30250,651
Aug 23, 202416.8516.9916.7016.9916.99214,985
Aug 22, 202417.0517.1716.7616.8816.88353,808
Aug 21, 202416.7917.0816.7817.0517.05201,836
Aug 20, 202416.9917.0016.6916.8316.83297,939
Aug 19, 202416.9417.0816.8316.8916.89641,808
Aug 16, 202417.0017.0816.8216.8916.89289,182
Aug 15, 202417.1317.2916.9416.9716.97544,546
Aug 14, 202417.2217.3016.9117.0717.07398,704
Aug 13, 202417.1717.1716.9017.1317.13514,928
Aug 12, 202417.0217.1316.7817.1317.13375,814
Aug 9, 202416.5916.9516.5316.9016.90371,573
Aug 8, 202416.9016.9516.5916.6116.61540,601
Aug 7, 202417.2317.3217.0817.0817.08278,976
Aug 6, 202417.3217.6016.9017.0517.05332,242
Aug 5, 202416.7417.2616.3417.1117.11548,674
Aug 2, 202418.1018.1417.2917.4917.49728,384
Aug 1, 202419.0319.0318.3318.3318.33358,805
Jul 31, 202419.2219.2718.8219.0019.00435,814
Jul 30, 202418.9719.0018.5918.9018.90266,691
Jul 29, 202418.9819.1018.7218.9518.95376,191
Jul 26, 202418.3219.0118.2718.8018.80471,245
Jul 25, 202418.8618.9318.1518.2818.28536,084
Jul 24, 202419.4119.5218.6518.9318.93606,617
Jul 23, 202419.7819.9519.4519.5119.51399,541
Jul 22, 202419.4220.0619.3519.7019.70783,285
Jul 19, 202421.0021.0019.2319.3819.382,149,290
Jul 18, 202422.5223.0322.2822.5422.54405,429
Jul 17, 202421.9422.7621.9022.4822.48500,489
Jul 16, 202422.3922.6721.7222.0022.00361,635
Jul 15, 202422.4322.5422.1022.5022.50402,948
Jul 12, 202422.4422.9122.0622.5022.50369,153
Jul 11, 202422.5822.9322.1022.4122.41383,917
Jul 10, 202422.0222.9822.0222.4522.45590,467
Jul 9, 202421.0122.1820.9522.0222.02630,009
Jul 8, 202421.3221.7020.7121.2021.20823,182
Jul 5, 202419.8820.0319.6619.6619.66354,767
Jul 4, 202419.3719.6019.2519.5719.57455,633
Jul 3, 202419.6620.1419.2519.4719.47410,828
Jul 2, 202420.2020.4019.5419.5819.58538,006
Jul 1, 202421.0021.2420.4720.4720.47335,884
Jun 28, 202420.4320.6820.3220.4420.44272,278
Jun 27, 202420.5720.8120.3920.4420.44209,226
Jun 26, 202420.8121.0720.4020.7720.77309,832
Jun 25, 202421.0621.2420.8120.8120.81263,225
Jun 24, 202420.2221.3220.1821.1021.10450,261
Jun 21, 202421.1021.3520.1620.2220.221,052,917
Jun 20, 202421.3221.7821.1121.2221.22336,744
Jun 19, 202421.3621.6621.2221.5721.57322,859
Jun 18, 202421.2721.4120.7621.3521.35594,349
Jun 17, 202421.3121.4020.5821.1121.11432,338
Jun 14, 202421.6021.7320.8721.3821.38702,154
Jun 13, 202421.9222.1421.6321.8221.82283,148
Jun 12, 202422.1422.4421.8021.9921.99300,110
Jun 11, 202423.1623.2022.1322.2122.21466,449
Jun 10, 202423.0323.3822.7023.1323.13313,369
Jun 7, 202423.1123.4523.0923.2823.28419,583
Jun 6, 202423.1923.3622.5523.0523.05287,681
Jun 5, 202422.9723.4922.9723.1923.19384,549
Jun 4, 202422.9023.1622.7322.8122.81303,674
Jun 3, 202422.8623.3322.6422.9722.97424,499
May 31, 202422.1122.6221.9422.4222.42466,797
May 30, 202421.2722.3421.1722.1422.14344,542
May 29, 202421.7622.0121.4121.4121.41356,639
May 28, 202422.0122.0921.5021.7921.79244,695
May 27, 202421.9222.4621.7622.0122.01205,954
May 24, 202420.8622.0420.7921.9221.92466,555
May 23, 202421.8621.8620.9621.0221.02422,401
May 22, 202421.5021.8621.2221.6621.66455,534
May 21, 202422.2722.5021.1721.6221.62696,404
May 20, 202421.9522.2621.6722.2522.25755,878
May 17, 202420.1921.2920.0521.2921.291,167,073
May 16, 202421.2021.4619.6620.1920.193,162,989
May 15, 202423.0423.7023.0023.3323.33374,510
May 14, 202422.6623.2722.5323.1623.16439,138
May 13, 202422.4322.4922.0722.4022.40263,817
May 10, 202422.3722.5722.2022.3022.30255,888
May 9, 202422.3222.4522.1022.2322.23168,499
May 8, 202422.2322.7122.2222.3122.31254,589

Related Tickers

CDR.WA CD Projekt S.A.
245.10
+0.04%
 
EMBRAC-B.ST Embracer Group AB (publ)
120.64
-0.51%
 
7CD.F CD Projekt S.A.
57.10
-0.97%
 
EA Electronic Arts Inc.
155.50
+0.62%
 
OTGLY CD Projekt S.A.
15.96
0.00%
 
7974.T Nintendo Co., Ltd.
12,020.00
-2.67%
 
REMEDY.HE Remedy Entertainment Oyj
17.88
+1.48%
 
NTES NetEase, Inc.
106.48
-2.29%
 
NTDOY Nintendo Co., Ltd.
21.52
+0.19%
 
SQNXF Square Enix Holdings Co., Ltd.
58.25
0.00%