Ubisoft Entertainment SA (UBSFF)
OTCMKTS
· Delayed Price · Currency is USD
13.00
-0.06 (-0.46%)
Sep 13, 2024, 12:29 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 13.10 | 13.24 | 13.00 | 13.00 | 13.00 | - | 913 |
| Sep 12, 2024 | 13.28 | 13.28 | 13.00 | 13.00 | 13.00 | -5.39% | 2,014 |
| Sep 11, 2024 | 13.95 | 13.95 | 13.27 | 13.74 | 13.74 | -5.76% | 3,800 |
| Sep 10, 2024 | 14.68 | 14.68 | 14.58 | 14.58 | 14.58 | -3.32% | 621 |
| Sep 9, 2024 | 15.10 | 15.10 | 15.08 | 15.08 | 15.08 | -7.77% | 900 |
| Sep 6, 2024 | 16.89 | 16.89 | 16.35 | 16.35 | 16.35 | -15.28% | 400 |
| Sep 5, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 100 |
| Sep 4, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 100 |
| Sep 3, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 100 |
| Aug 30, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% | 100 |
| Aug 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - | - |
| Aug 28, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.05% | 102 |
| Aug 27, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Aug 26, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Aug 23, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | 800 |
| Aug 22, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - | - |
| Aug 21, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.92% | 2,000 |
| Aug 20, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 300 |
| Aug 19, 2024 | 18.97 | 19.50 | 18.97 | 19.50 | 19.50 | 5.41% | 738 |
| Aug 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.18% | 800 |
| Aug 15, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 300 |
| Aug 14, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 300 |
| Aug 13, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 300 |
| Aug 12, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.43% | 143 |
| Aug 9, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.87% | 300 |
| Aug 8, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | 300 |
| Aug 7, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | 300 |
| Aug 6, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - | 300 |
| Aug 5, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -6.30% | 300 |
| Aug 2, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 300 |
| Aug 1, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 300 |
| Jul 31, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 300 |
| Jul 30, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 300 |
| Jul 29, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 300 |
| Jul 26, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 300 |
| Jul 25, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | - |
| Jul 24, 2024 | 20.30 | 20.48 | 20.30 | 20.48 | 20.48 | -2.75% | 5,300 |
| Jul 23, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Jul 22, 2024 | 24.47 | 24.47 | 21.06 | 21.06 | 21.06 | - | 300 |
| Jul 19, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -10.31% | 108 |
| Jul 18, 2024 | 24.47 | 24.47 | 23.48 | 23.48 | 23.48 | -3.10% | 300 |
| Jul 9, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 10.79% | 140 |
| Jul 5, 2024 | 21.41 | 21.87 | 21.41 | 21.87 | 21.87 | 0.37% | 316 |
| Jun 26, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -4.26% | 493 |
| Jun 25, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.04% | 185 |
| Jun 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.93% | 114 |
| Jun 17, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -7.37% | 1,018 |
| Jun 13, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.46% | 142 |
| Jun 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.95% | 291 |
| Jun 11, 2024 | 24.56 | 25.00 | 24.23 | 24.23 | 24.23 | -4.91% | 930 |
| Jun 10, 2024 | 25.85 | 26.45 | 25.48 | 25.48 | 25.48 | -0.27% | 1,668 |
| Jun 6, 2024 | 25.25 | 25.55 | 25.25 | 25.55 | 25.55 | 0.20% | 449 |
| Jun 5, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 391 |
| Jun 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 314 |
| May 29, 2024 | 23.26 | 23.26 | 23.00 | 23.00 | 23.00 | -2.87% | 2,261 |
| May 28, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 4.64% | 555 |
| May 23, 2024 | 23.50 | 23.50 | 22.63 | 22.63 | 22.63 | -3.21% | 427 |
| May 22, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -6.26% | 318 |
| May 20, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 10.40% | 393 |
| May 16, 2024 | 22.70 | 22.70 | 22.01 | 22.59 | 22.59 | -8.91% | 1,390 |
| May 14, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.90% | 405 |
| May 6, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.96% | 234 |
| May 2, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.22% | 206 |
| Apr 29, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 3.09% | 237 |
| Apr 24, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 7.13% | 200 |
| Apr 15, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.76% | 1,358 |
| Apr 11, 2024 | 22.45 | 22.45 | 22.07 | 22.07 | 22.07 | 3.57% | 2,645 |
| Apr 5, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.57% | 147 |
| Mar 27, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.48% | 699 |
| Mar 26, 2024 | 21.05 | 21.05 | 20.88 | 20.88 | 20.88 | -0.10% | 6,330 |
| Mar 21, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.75% | 164 |
| Mar 20, 2024 | 20.49 | 20.49 | 20.34 | 20.34 | 20.34 | -2.68% | 616 |
| Mar 18, 2024 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | 1.55% | 606 |
| Mar 14, 2024 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | -5.16% | 304 |
| Mar 12, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.87% | 242 |
| Mar 7, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.84% | 185 |
| Mar 6, 2024 | 21.94 | 22.30 | 21.94 | 22.30 | 22.30 | -2.58% | 188 |
| Feb 29, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.48% | 12,061 |
| Feb 28, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | 331 |
| Feb 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.04% | 230 |
| Feb 26, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | - |
| Feb 23, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -5.52% | 128 |
| Feb 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Feb 20, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.41% | 234 |
| Feb 16, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 18.59% | 246 |
| Feb 15, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 8, 2024 | 21.27 | 22.87 | 21.27 | 22.00 | 22.00 | 4.31% | 997 |
| Feb 7, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | - |
| Feb 6, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.05% | 204 |
| Feb 5, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.33% | 215 |
| Feb 2, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Feb 1, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -6.21% | 202 |
| Jan 31, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Jan 30, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Jan 29, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |