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

Frankfurt - Delayed Quote EUR

Ubisoft Entertainment SA (UEN.F)

10.97
-0.05
(-0.50%)
As of 3:56:10 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202510.9411.0310.8410.9710.9723
May 2, 202510.4111.0510.3811.0211.0226
Apr 30, 202510.3310.4410.3010.3010.30326
Apr 29, 202510.2610.5310.2610.3610.36-
Apr 28, 202510.1810.4710.1810.4710.471,031
Apr 25, 202510.1110.4010.1110.4010.40-
Apr 24, 202510.0610.369.9510.3610.36170
Apr 23, 20259.6410.289.6410.2810.28115
Apr 22, 20259.279.398.959.399.39800
Apr 17, 20258.959.168.929.169.168
Apr 16, 20259.279.278.909.119.1130
Apr 15, 20259.039.459.039.369.3612
Apr 14, 20258.749.108.749.079.0774
Apr 11, 20258.539.078.389.039.03540
Apr 10, 20259.849.848.508.638.631,161
Apr 9, 20258.979.088.598.978.97563
Apr 8, 20259.239.568.928.928.927,733
Apr 7, 20259.309.308.038.988.982,548
Apr 4, 202510.0310.108.929.809.806,063
Apr 3, 202510.2010.7010.2010.5310.53466
Apr 2, 202510.9410.9410.5210.6510.65101
Apr 1, 202511.1011.1010.5010.7310.732,742
Mar 31, 202512.6112.6111.1311.2411.24326
Mar 28, 202515.1415.1412.3212.3212.324,602
Mar 27, 202513.2214.9012.6414.6514.654,691
Mar 26, 202512.8913.3312.8913.2313.23255
Mar 25, 202512.7413.7212.7413.7213.72190
Mar 24, 202512.4813.5112.0013.1013.106,814
Mar 21, 202512.9412.9412.4412.4812.4850
Mar 20, 202512.9413.3212.9413.1013.10923
Mar 19, 202513.4813.4812.3012.8512.85876
Mar 18, 202513.4713.8413.0313.8413.841,838
Mar 17, 202512.6913.2912.6913.2913.2910
Mar 14, 202511.9813.0811.9813.0513.052,168
Mar 13, 202512.3112.3912.3112.3812.38-
Mar 12, 202512.2312.8112.2312.6712.67314
Mar 11, 202513.1413.1812.7012.7012.70260
Mar 10, 202513.5213.6813.1513.1513.15275
Mar 7, 202513.4513.4813.3213.4513.451,123
Mar 6, 202512.7113.6512.7113.6513.651,516
Mar 5, 202511.9712.6311.9712.6312.6350
Mar 4, 202512.0612.3312.0612.1012.10-
Mar 3, 202512.3512.5512.0712.5512.552,198
Feb 28, 202512.4212.4211.9012.1912.19244
Feb 27, 202511.5012.2511.5012.2512.25-
Feb 26, 202512.0212.2912.0212.1512.15734
Feb 25, 202511.4512.3011.4512.1512.153,109
Feb 24, 202511.3311.8711.3311.7811.78103
Feb 21, 202511.6611.6611.1911.5211.5250
Feb 20, 202511.0611.2211.0611.0611.0642
Feb 19, 202511.3511.4011.2811.2811.28100
Feb 18, 202511.0911.3811.0911.3511.35871
Feb 17, 202511.4011.4011.0911.1611.16591
Feb 14, 202511.5011.5211.1911.4411.44503
Feb 13, 202510.9811.1410.9011.1411.1435
Feb 12, 202510.9411.0610.7911.0611.06113
Feb 11, 202510.9610.9610.8510.9310.9382
Feb 10, 202511.2211.2210.9610.9810.98186
Feb 7, 202511.2311.4011.1111.1111.11132
Feb 6, 202510.9511.1410.9411.1111.11330
Feb 5, 202511.0211.1511.0011.0011.00409
Feb 4, 202510.8111.0410.7410.9410.94111
Feb 3, 202510.9910.9910.6410.9910.993,313
Jan 31, 202511.2011.2411.2011.2011.20302
Jan 30, 202511.6311.6311.4011.4511.4519
Jan 29, 202511.7411.7411.4511.5911.59151
Jan 28, 202511.8611.8711.6411.8711.87373
Jan 27, 202511.9011.9511.7711.7711.772
Jan 24, 202511.5011.8511.3411.8511.852,058
Jan 23, 202510.9911.2310.9911.1811.18851
Jan 22, 202511.2211.2311.0111.0111.011,421
Jan 21, 202511.4411.4411.1511.1511.153,023
Jan 20, 202511.8011.8411.5611.6911.69129
Jan 17, 202512.0012.0011.4411.4411.44863
Jan 16, 202512.1512.1511.9512.0912.092,060
Jan 15, 202511.8112.1611.8112.1612.16161
Jan 14, 202511.6911.8911.5211.5911.59124
Jan 13, 202512.3512.3511.9912.1112.11222
Jan 10, 202511.2811.8111.2811.8111.816
Jan 9, 202512.4212.5112.3912.3912.3966
Jan 8, 202513.0713.0712.5912.6512.65381
Jan 7, 202512.9913.1312.9512.9512.95-
Jan 6, 202512.8013.0212.7612.7612.76250
Jan 3, 202513.0013.0012.5712.6412.64150
Jan 2, 202513.4513.4512.7313.0113.01639
Dec 30, 202413.1113.1112.7312.8512.8534
Dec 27, 202412.6012.9012.6012.7712.77287
Dec 23, 202412.3912.6812.3912.4912.49665
Dec 20, 202412.3412.3412.2212.2312.23-
Dec 19, 202412.1812.4411.9812.4412.44710
Dec 18, 202412.1312.2812.1312.2412.24-
Dec 17, 202412.2012.2712.1112.2712.27-
Dec 16, 202412.4012.4012.0212.1912.19324
Dec 13, 202412.6812.6812.3212.3212.3229
Dec 12, 202412.5712.5712.3412.3812.3847
Dec 11, 202413.1513.1512.7212.7212.72253
Dec 10, 202413.2713.3513.2613.2713.2786
Dec 9, 202412.8413.3812.8413.3813.38932
Dec 6, 202411.6313.5211.6313.5213.522,340
Dec 5, 202411.8211.8911.8211.8511.85-
Dec 4, 202411.8411.8411.6611.6611.661,062
Dec 3, 202411.9211.9211.7211.7211.721,000
Dec 2, 202412.3612.3611.7811.7811.78833
Nov 29, 202412.3412.4812.2612.4812.4825
Nov 28, 202412.1012.3512.1012.3512.35450
Nov 27, 202412.1912.2111.9212.1512.1578
Nov 26, 202412.4312.6812.4012.4612.46122
Nov 25, 202413.0113.0112.7712.9412.9454
Nov 22, 202412.7412.7412.4312.4312.4351
Nov 21, 202412.9812.9812.4012.4012.40120
Nov 20, 202413.2313.2612.9812.9812.98252
Nov 19, 202413.4013.4013.1013.1013.10689
Nov 18, 202413.5213.5213.2613.2613.2623
Nov 15, 202413.4813.4813.3313.4513.45539
Nov 14, 202413.5713.6313.4913.6313.6310
Nov 13, 202413.4813.4913.4713.4713.47260
Nov 12, 202413.3813.4713.3713.4713.4740
Nov 11, 202413.4113.5513.4013.4813.4811
Nov 8, 202413.6513.7313.4613.7313.7310
Nov 7, 202413.7213.7213.2613.2613.26167
Nov 6, 202413.4813.7113.3613.3613.36711
Nov 5, 202413.8213.8213.4013.4013.40321
Nov 4, 202414.2614.2613.5113.5113.51350
Nov 1, 202413.6413.9313.6413.9313.9350
Oct 31, 202413.8613.8613.6213.7513.75550
Oct 30, 202414.0614.0613.5113.5613.561,240
Oct 29, 202413.7113.9513.7113.9513.95-
Oct 28, 202413.6313.8813.5113.5113.51138
Oct 25, 202413.3913.8613.3913.8613.8689
Oct 24, 202413.7613.9913.7013.9313.9348
Oct 23, 202413.7614.0613.7414.0614.06252
Oct 22, 202413.5513.7813.3613.7813.78-
Oct 21, 202413.5213.7813.5213.6113.6121
Oct 18, 202413.9013.9013.3913.3913.39117
Oct 17, 202413.1813.9813.0213.9813.98128
Oct 16, 202413.2213.3012.9512.9512.95300
Oct 15, 202413.2613.2613.0013.2313.23170
Oct 14, 202413.1913.4513.1613.4513.45210
Oct 11, 202413.3513.3512.8612.9812.9891
Oct 10, 202413.2413.2412.8512.8812.88422
Oct 9, 202413.3913.3912.8413.2913.291,594
Oct 8, 202413.8613.8913.0013.0613.063,261
Oct 7, 202414.7015.2313.4513.4513.457,427
Oct 4, 202410.8413.9910.7313.7613.765,458
Oct 3, 202410.6110.9010.2010.7710.772,423
Oct 2, 202410.3310.5810.3210.5310.53252
Oct 1, 202410.1010.539.9810.4210.421,982
Sep 30, 202410.8510.8510.0010.1010.105,514
Sep 27, 202410.2510.699.8810.6510.656,162
Sep 26, 20249.9010.109.1810.1010.1011,834
Sep 25, 202412.0512.0510.4010.4510.454,822
Sep 24, 202412.2512.4111.9811.9811.981,076
Sep 23, 202412.7412.7411.8311.9711.97928
Sep 20, 202412.6912.6912.3812.5212.52166
Sep 19, 202412.9412.9412.6012.8212.82298
Sep 18, 202412.0512.8012.0512.8012.804,616
Sep 17, 202411.4811.8511.2711.8511.85477
Sep 16, 202412.1212.1211.2411.3811.381,329
Sep 13, 202411.8111.8411.5411.6911.69140
Sep 12, 202412.3112.3111.5211.9311.93302
Sep 11, 202413.6013.6011.9111.9111.91389
Sep 10, 202414.0014.0013.1213.1213.12628
Sep 9, 202414.6014.6013.6213.6213.62396
Sep 6, 202415.4415.4414.7314.9014.90738
Sep 5, 202415.7815.8015.0715.0715.07473
Sep 4, 202415.4115.5915.2715.5915.593
Sep 3, 202416.0916.0915.7215.7215.7239
Sep 2, 202417.0117.0116.2116.2416.2414
Aug 30, 202417.3917.3917.1717.1717.17-
Aug 29, 202417.3317.3317.2717.2717.27-
Aug 28, 202417.2017.4817.2017.4817.48-
Aug 27, 202417.5017.7217.5017.6717.67-
Aug 26, 202416.9417.2516.9417.1117.1175
Aug 23, 202416.7616.7716.7016.7716.77-
Aug 22, 202417.1217.1217.0217.0217.02-
Aug 21, 202416.8417.0016.8117.0017.0020
Aug 20, 202416.8316.8416.6816.6816.68-
Aug 19, 202417.2017.2016.9017.0017.0036
Aug 16, 202416.8616.9716.8416.8416.8415
Aug 15, 202417.1017.1116.9917.0717.0750
Aug 14, 202417.0017.0817.0017.0717.07-
Aug 13, 202416.9916.9916.9616.9716.971
Aug 12, 202416.9216.9216.8716.9116.913
Aug 9, 202416.6217.1016.6217.1017.1030
Aug 8, 202416.7916.7916.6516.7416.7441
Aug 7, 202417.6017.6017.1117.2317.2390
Aug 6, 202417.4717.4716.9917.0117.01190
Aug 5, 202416.8317.1916.5717.0017.00185
Aug 2, 202418.0918.0917.6717.6717.674
Aug 1, 202419.1919.1918.5818.5818.586
Jul 31, 202419.1119.1118.9218.9218.92-
Jul 30, 202418.8318.8918.6918.8418.8459
Jul 29, 202418.9019.0118.7318.7318.7317
Jul 26, 202418.3419.0718.3419.0719.0740
Jul 25, 202418.5518.5518.3018.3618.36122
Jul 24, 202419.4119.4118.7218.7218.72472
Jul 23, 202420.0020.0019.5719.6119.61120
Jul 22, 202419.5019.9119.5019.9119.9166
Jul 19, 202420.8620.8619.3919.6519.651,755
Jul 18, 202422.5223.0122.2623.0123.015
Jul 17, 202421.9822.6421.9822.6422.6470
Jul 16, 202422.4122.4121.8521.9221.9260
Jul 15, 202422.3022.4122.3022.4122.41-
Jul 12, 202422.5022.6322.3222.3222.32210
Jul 11, 202422.7822.7822.2222.2222.22-
Jul 10, 202422.4422.5622.4222.5622.56-
Jul 9, 202421.3621.8321.2521.8021.8010,422
Jul 8, 202420.4021.2320.4021.2321.23339
Jul 5, 202419.6819.9419.6819.9419.94-
Jul 4, 202419.5219.5719.3319.4119.4199
Jul 3, 202419.3419.8919.3419.7019.705
Jul 2, 202420.1920.1919.3519.3519.35143
Jul 1, 202421.0721.0720.6420.7020.70330
Jun 28, 202420.2620.4320.2620.4320.43260
Jun 27, 202420.5320.7420.4420.5020.5015
Jun 26, 202420.7620.9820.4820.4820.4810
Jun 25, 202420.9321.0820.8620.8620.86-
Jun 24, 202420.2320.9120.2320.8820.88179
Jun 21, 202421.1321.1920.6220.6220.62-
Jun 20, 202421.2521.6421.2521.3221.32-
Jun 19, 202421.2821.5921.2821.5921.5915
Jun 18, 202421.5321.5320.7521.3321.3356
Jun 17, 202421.6821.6820.6720.6720.6710
Jun 14, 202421.5821.5820.8820.8820.881,500
Jun 13, 202421.8021.9821.8021.9821.981,500
Jun 12, 202421.9822.3921.9822.3922.3948
Jun 11, 202423.0023.0022.5022.5022.50112
Jun 10, 202423.1823.1822.9823.1123.11-
Jun 7, 202423.1223.3023.1223.1923.1910
Jun 6, 202423.2223.2222.6922.6922.69-
Jun 5, 202423.2123.5623.1223.5623.562
Jun 4, 202423.0623.1622.7923.1623.1615
Jun 3, 202422.7322.8422.6522.6522.65150
May 31, 202422.0622.1022.0622.0822.08-
May 30, 202421.3322.2821.3322.2222.22550
May 29, 202421.8121.8121.5221.5221.522
May 28, 202421.8721.8721.5721.5721.57-
May 27, 202421.7622.0321.7622.0322.03-
May 24, 202420.8422.0020.8422.0022.00150
May 23, 202421.5121.5221.4821.4821.48-
May 22, 202421.3921.4821.2021.4821.4895
May 21, 202422.2222.2221.3621.3621.3656
May 20, 202421.9322.2421.8421.9321.932,413
May 17, 202420.7920.9120.2220.9020.901,301
May 16, 202421.1521.1519.7520.6920.691,350
May 15, 202423.1123.3923.1123.3923.39-
May 14, 202422.7123.1822.6623.1823.18-
May 13, 202422.3822.3822.1322.2222.228
May 10, 202422.4522.5822.3822.3822.3810
May 9, 202422.4022.4022.2322.2322.23-
May 8, 202422.3722.5822.3622.3622.36-
May 7, 202422.8522.8522.5222.5222.52-
May 6, 202421.9521.9821.7021.7021.7067

Related Tickers

NETTF NetEase, Inc.
21.88
+19.51%
 
SGAMY Sega Sammy Holdings Inc.
5.11
+0.20%
 
PDX.ST Paradox Interactive AB (publ)
201.40
+2.39%
 
TKE.F Take-Two Interactive Software, Inc.
198.72
+0.35%
 
TTWO.MX Take-Two Interactive Software, Inc.
4,372.00
+1.17%
 
DDI DoubleDown Interactive Co., Ltd.
9.68
-0.41%
 
TKE.BE Take-Two Interactive Software Inc
192.98
+2.21%
 
TTWO.VI Take-Two Interactive Software, Inc.
195.66
+1.33%
 
MSGM Motorsport Games Inc.
2.5800
+2.38%
 
NTES NetEase, Inc.
110.25
+1.09%