Ubisoft Entertainment SA (UBSFF)
OTCMKTS
· Delayed Price · Currency is USD
12.00
+1.62 (15.61%)
Apr 24, 2025, 2:33 PM EDT
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | - | -2.46% | 978 |
| 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 |
| Mar 4, 2025 | 13.00 | 13.00 | 12.59 | 13.00 | 13.00 | -0.42% | 828 |
| Mar 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | 126 |
| Feb 28, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | 24 |
| Feb 27, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.81% | 311 |
| Feb 26, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Feb 25, 2025 | 12.77 | 12.95 | 12.77 | 12.95 | 12.95 | 6.15% | 473 |
| Feb 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.59% | 319 |
| Feb 21, 2025 | 12.40 | 12.40 | 12.13 | 12.13 | 12.13 | -1.00% | 89,019 |
| Feb 20, 2025 | 11.85 | 12.25 | 11.85 | 12.25 | 12.25 | 3.55% | 1,403 |
| Feb 19, 2025 | 11.93 | 11.93 | 11.83 | 11.83 | 11.83 | -3.43% | 2,088 |
| Feb 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 5.66% | 251 |
| Feb 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 110 |
| Feb 13, 2025 | 11.55 | 11.59 | 11.50 | 11.59 | 11.59 | 2.98% | 1,463 |
| Feb 12, 2025 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 0.08% | 2,695 |