Ubisoft Entertainment SA (UBSFF)
OTCMKTS · Delayed Price · Currency is USD
9.00
+1.30 (16.88%)
Jan 16, 2026, 11:58 AM EST
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 10.00 | 10.10 | 7.80 | 8.13 | 8.13 | -17.25% | 3,869 |
| Nov 25, 2025 | 7.65 | 9.83 | 7.65 | 9.83 | 9.83 | 14.38% | 1,335 |
| Nov 24, 2025 | 8.50 | 8.59 | 8.30 | 8.59 | 8.59 | 15.61% | 1,509 |
| Nov 21, 2025 | 7.43 | 7.96 | 7.43 | 7.43 | 7.43 | 13.78% | 279 |
| Nov 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -10.06% | 303 |
| Nov 13, 2025 | 7.74 | 7.74 | 7.10 | 7.26 | 7.26 | -6.32% | 603 |
| Nov 11, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 10.71% | 1,237 |
| Nov 7, 2025 | 7.53 | 7.53 | 7.00 | 7.00 | 7.00 | -4.97% | 412 |
| Nov 6, 2025 | 7.59 | 7.59 | 7.37 | 7.37 | 7.37 | -6.76% | 1,099 |
| Nov 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.71% | 480 |
| Nov 3, 2025 | 8.02 | 8.12 | 7.90 | 8.12 | 8.12 | -8.35% | 1,842 |
| Oct 31, 2025 | 9.43 | 9.43 | 8.86 | 8.86 | 8.86 | -4.73% | 307 |
| Oct 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 432 |
| Oct 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 1,179 |
| Oct 27, 2025 | 9.50 | 9.54 | 9.20 | 9.20 | 9.20 | -3.16% | 1,321 |
| Oct 24, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | 0.18% | 2,233 |
| Oct 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.80% | 135 |
| Oct 22, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.86% | 175 |
| Oct 21, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% | 183 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.76% | 133 |
| Oct 16, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -5.60% | 177 |
| Oct 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.17% | 1,230 |
| Oct 13, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | 2,851 |
| Oct 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.40% | 330 |
| Oct 9, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.79% | 307 |
| Oct 8, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.61% | 115 |
| Oct 7, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -2.78% | 142 |
| Oct 6, 2025 | 11.61 | 11.61 | 11.50 | 11.50 | 11.50 | -1.96% | 1,357 |