Ubisoft Entertainment SA (UBSFF)
OTCMKTS · Delayed Price · Currency is USD
5.10
-0.50 (-8.93%)
At close: Feb 27, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | 2,896 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | 3.70% | 13,589 |
| Feb 25, 2026 | 5.64 | 5.64 | 5.40 | 5.40 | 5.40 | 13.21% | 658 |
| Feb 24, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -4.60% | 490 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,248 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.89 | 5.00 | 5.00 | -4.31% | 3,830 |
| Feb 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 1,637 |
| Feb 18, 2026 | 5.64 | 5.64 | 5.23 | 5.23 | 5.23 | -2.34% | 5,951 |
| Feb 17, 2026 | 5.90 | 5.90 | 5.28 | 5.35 | 5.35 | -3.60% | 1,927 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.20 | 5.55 | 5.55 | 6.73% | 2,383 |
| Feb 12, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 3.59% | 1,838 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.02 | 5.02 | 5.02 | -9.35% | 2,328 |
| Feb 10, 2026 | 5.63 | 5.75 | 5.54 | 5.54 | 5.54 | -0.52% | 3,104 |
| Feb 9, 2026 | 5.50 | 5.90 | 5.50 | 5.57 | 5.57 | 5.04% | 1,021 |
| Feb 6, 2026 | 5.10 | 6.00 | 5.10 | 5.30 | 5.30 | 4.95% | 542 |
| Feb 5, 2026 | 6.20 | 6.20 | 4.80 | 5.05 | 5.05 | -7.34% | 4,212 |
| Feb 4, 2026 | 6.00 | 6.00 | 4.90 | 5.45 | 5.45 | 0.93% | 9,104 |
| Feb 3, 2026 | 5.25 | 5.40 | 4.85 | 5.40 | 5.40 | -5.92% | 5,820 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.00 | 5.74 | 5.74 | -8.89% | 3,333 |
| Jan 30, 2026 | 5.55 | 6.30 | 5.30 | 6.30 | 6.30 | 14.03% | 8,313 |
| Jan 29, 2026 | 5.75 | 6.11 | 5.50 | 5.53 | 5.53 | -1.52% | 3,884 |
| Jan 28, 2026 | 5.75 | 5.95 | 5.52 | 5.61 | 5.61 | 6.86% | 3,701 |
| Jan 27, 2026 | 6.50 | 6.50 | 5.00 | 5.25 | 5.25 | -10.64% | 17,235 |
| Jan 26, 2026 | 5.75 | 6.50 | 5.00 | 5.88 | 5.88 | 11.90% | 9,812 |
| Jan 23, 2026 | 5.50 | 6.70 | 4.80 | 5.25 | 5.25 | - | 11,043 |
| Jan 22, 2026 | 6.75 | 6.75 | 4.85 | 5.25 | 5.25 | -21.99% | 45,302 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.73 | 6.73 | 6.73 | -14.27% | 535 |
| Jan 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% | 126 |
| Jan 12, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 17.72% | 215 |
| Jan 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.46% | 286 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -15.58% | 133 |
| Jan 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 221 |
| Jan 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.68% | 146 |
| Dec 30, 2025 | 7.75 | 7.75 | 7.26 | 7.26 | 7.26 | 8.68% | 354 |
| Dec 29, 2025 | 6.95 | 6.95 | 6.68 | 6.68 | 6.68 | -4.57% | 1,614 |
| Dec 26, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 1.54% | 1,990 |
| Dec 24, 2025 | 6.89 | 7.75 | 6.89 | 6.89 | 6.89 | -1.51% | 360 |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 1,200 |
| Dec 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 438 |
| Dec 19, 2025 | 7.20 | 7.90 | 6.65 | 6.65 | 6.65 | -7.64% | 1,688 |
| Dec 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | 410 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 1,981 |
| Dec 12, 2025 | 7.50 | 7.50 | 6.50 | 6.50 | 6.50 | -10.71% | 4,232 |
| Dec 11, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.75% | 301 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -6.71% | 603 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 6.43% | 305 |
| Dec 3, 2025 | 7.75 | 7.81 | 6.50 | 7.00 | 7.00 | -10.41% | 1,129 |
| Dec 2, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.34% | 144 |
| Dec 1, 2025 | 8.35 | 8.35 | 7.93 | 8.00 | 8.00 | -4.36% | 1,201 |
| Nov 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.89% | 514 |