Ubisoft Entertainment SA (UBSFF)
OTCMKTS
· Delayed Price · Currency is USD
11.61
-0.94 (-7.49%)
May 14, 2025, 12:03 PM EDT
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 12.79 | 12.79 | 11.61 | 11.61 | 11.61 | -7.49% | 408 |
| May 13, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 25 |
| May 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 21 |
| May 9, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | -0.95% | 46,819 |
| May 8, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| May 7, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - | - |
| May 6, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% | 171 |
| May 5, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 4.79% | 385 |
| May 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 30 |
| May 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 15 |
| Apr 30, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 2.54% | 1,138 |
| Apr 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 19 |
| Apr 28, 2025 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 0.08% | 900 |
| Apr 25, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.75% | 100 |
| Apr 24, 2025 | 12.31 | 12.31 | 12.00 | 12.00 | 12.00 | -4.91% | 1,078 |
| Apr 23, 2025 | 12.01 | 12.62 | 12.01 | 12.62 | 12.62 | 10.99% | 281 |
| Apr 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 9.54% | 273 |
| Apr 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.26% | 100 |
| Apr 17, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 91 |
| Apr 16, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 4.53% | 132 |
| Apr 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 5 |
| Apr 14, 2025 | 10.50 | 10.50 | 10.16 | 10.16 | 10.16 | 0.89% | 1,203 |
| Apr 11, 2025 | 10.40 | 10.40 | 10.07 | 10.07 | 10.07 | 7.70% | 2,512 |
| Apr 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -10.27% | 274 |
| Apr 9, 2025 | 9.80 | 10.42 | 9.63 | 10.42 | 10.42 | 5.15% | 1,063 |
| Apr 8, 2025 | 10.13 | 10.38 | 9.91 | 9.91 | 9.91 | 2.06% | 995 |
| Apr 7, 2025 | 9.70 | 9.80 | 9.70 | 9.71 | 9.71 | -5.64% | 2,142 |
| Apr 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -8.70% | 558 |
| Apr 3, 2025 | 12.00 | 12.00 | 11.27 | 11.27 | 11.27 | -6.55% | 1,215 |
| Apr 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | 99 |
| Apr 1, 2025 | 11.85 | 12.06 | 11.62 | 12.06 | 12.06 | -2.32% | 1,293 |
| Mar 31, 2025 | 12.33 | 12.38 | 12.23 | 12.35 | 12.35 | -11.75% | 46,018 |
| Mar 28, 2025 | 15.24 | 15.24 | 13.24 | 13.99 | 13.99 | -11.40% | 4,595 |
| Mar 27, 2025 | 14.63 | 16.06 | 14.00 | 15.79 | 15.79 | 9.39% | 4,774 |
| Mar 26, 2025 | 14.18 | 14.59 | 14.18 | 14.44 | 14.44 | -1.27% | 662 |
| Mar 25, 2025 | 14.35 | 14.99 | 14.14 | 14.62 | 14.62 | 1.46% | 1,477 |
| Mar 24, 2025 | 13.70 | 14.55 | 13.70 | 14.41 | 14.41 | 5.76% | 3,308 |
| Mar 21, 2025 | 13.50 | 13.63 | 13.50 | 13.63 | 13.63 | -0.55% | 667 |
| Mar 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 25 |
| Mar 19, 2025 | 13.49 | 13.85 | 13.49 | 13.70 | 13.70 | -7.12% | 831 |
| Mar 18, 2025 | 14.55 | 14.75 | 14.52 | 14.75 | 14.75 | 2.36% | 2,200 |
| Mar 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.63% | 1,469 |
| Mar 14, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 5.14% | 200,100 |
| Mar 13, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | 63 |
| Mar 12, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - | 15 |
| Mar 11, 2025 | 13.81 | 13.81 | 13.62 | 13.62 | 13.62 | -5.09% | 1,199 |
| Mar 10, 2025 | 15.39 | 15.39 | 14.35 | 14.35 | 14.35 | -5.28% | 1,019 |
| Mar 7, 2025 | 15.00 | 15.15 | 15.00 | 15.15 | 15.15 | 16.54% | 512 |
| Mar 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 41 |
| Mar 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 97 |