Ubisoft Entertainment SA (UBSFF)
OTCMKTS
· Delayed Price · Currency is USD
11.68
+0.43 (3.82%)
Feb 4, 2025, 4:00 PM EST
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | 103 |
| Feb 4, 2025 | 11.34 | 11.68 | 11.34 | 11.68 | 11.68 | 3.82% | 800 |
| Feb 3, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.09% | 100,172 |
| Jan 31, 2025 | 11.68 | 11.68 | 11.49 | 11.49 | 11.49 | -1.16% | 1,664 |
| Jan 30, 2025 | 11.69 | 11.75 | 11.60 | 11.63 | 11.63 | -3.00% | 1,247 |
| Jan 29, 2025 | 12.24 | 12.24 | 11.99 | 11.99 | 11.99 | -2.55% | 335 |
| Jan 28, 2025 | 12.37 | 12.37 | 12.30 | 12.30 | 12.30 | 1.30% | 1,981 |
| Jan 27, 2025 | 12.33 | 12.50 | 12.14 | 12.14 | 12.14 | -3.19% | 594 |
| Jan 24, 2025 | 12.55 | 12.75 | 12.54 | 12.54 | 12.54 | 7.18% | 784 |
| Jan 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 443 |
| Jan 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.58% | 393 |
| Jan 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.08% | 196 |
| Jan 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -4.18% | 3,620 |
| Jan 16, 2025 | 12.11 | 12.80 | 12.11 | 12.80 | 12.80 | 1.35% | 653 |
| Jan 15, 2025 | 12.50 | 12.63 | 12.50 | 12.63 | 12.63 | 1.85% | 419 |
| Jan 14, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | -3.58% | 1,747 |
| Jan 13, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 5.07% | 269 |
| Jan 10, 2025 | 12.56 | 12.56 | 12.24 | 12.24 | 12.24 | -7.27% | 993 |
| Jan 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.03% | 540 |
| Jan 7, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | 92 |
| Jan 6, 2025 | 13.67 | 13.67 | 13.34 | 13.34 | 13.34 | 0.66% | 739 |
| Jan 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.53% | 649 |
| Jan 2, 2025 | 13.10 | 13.53 | 13.05 | 13.05 | 13.05 | -2.39% | 2,137 |
| Dec 31, 2024 | 14.32 | 14.32 | 13.37 | 13.37 | 13.37 | -0.56% | 1,051 |
| Dec 30, 2024 | 13.71 | 13.75 | 13.40 | 13.45 | 13.45 | -2.22% | 1,789 |
| Dec 27, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 69 |
| Dec 26, 2024 | 13.48 | 13.75 | 13.30 | 13.75 | 13.75 | 1.85% | 2,286 |
| Dec 24, 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 1.66% | 1,177 |
| Dec 23, 2024 | 12.82 | 13.28 | 12.82 | 13.28 | 13.28 | 2.15% | 431 |
| Dec 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 187 |
| Dec 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 606 |
| Dec 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 172 |
| Dec 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.29% | 224 |
| Dec 16, 2024 | 13.00 | 13.22 | 13.00 | 13.17 | 13.17 | 1.31% | 1,661 |
| Dec 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 254 |
| Dec 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.54% | 2,070 |
| Dec 11, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.50% | 226 |
| Dec 10, 2024 | 13.96 | 13.99 | 13.96 | 13.99 | 13.99 | -3.08% | 1,146 |
| Dec 9, 2024 | 14.65 | 14.65 | 14.10 | 14.44 | 14.44 | -0.52% | 2,003 |
| Dec 6, 2024 | 14.50 | 14.51 | 14.50 | 14.51 | 14.51 | 16.55% | 595 |
| Dec 5, 2024 | 12.39 | 12.45 | 12.39 | 12.45 | 12.45 | 3.66% | 730 |
| Dec 4, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 38 |
| Dec 3, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 190 |
| Dec 2, 2024 | 12.22 | 12.22 | 12.01 | 12.01 | 12.01 | -8.88% | 404 |
| Nov 29, 2024 | 13.75 | 13.75 | 13.18 | 13.18 | 13.18 | -2.23% | 638 |
| Nov 27, 2024 | 12.89 | 13.48 | 12.89 | 13.48 | 13.48 | -2.28% | 922 |
| Nov 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 26 |
| Nov 25, 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.19% | 1,555 |
| Nov 22, 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | -2.39% | 1,987 |
| Nov 21, 2024 | 13.00 | 13.83 | 12.95 | 13.83 | 13.83 | -1.91% | 1,052 |
| Nov 20, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1,003 |
| Nov 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 199 |
| Nov 18, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 564 |
| Nov 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 177 |
| Nov 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2,462 |
| Nov 13, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.05% | 329 |
| Nov 12, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.37% | 333 |
| Nov 11, 2024 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -2.08% | 1,274 |
| Nov 8, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 22 |
| Nov 7, 2024 | 14.47 | 14.50 | 14.47 | 14.50 | 14.50 | 2.69% | 1,315 |
| Nov 6, 2024 | 14.38 | 14.38 | 14.12 | 14.12 | 14.12 | -3.58% | 651 |
| Nov 5, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -5.95% | 610 |
| Nov 4, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% | 209 |
| Nov 1, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 5.32% | 211 |
| Oct 31, 2024 | 15.49 | 15.49 | 14.85 | 14.85 | 14.85 | 2.34% | 1,772 |
| Oct 30, 2024 | 14.76 | 14.76 | 14.51 | 14.51 | 14.51 | -3.27% | 1,690 |
| Oct 29, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 2,613 |
| Oct 28, 2024 | 14.42 | 15.12 | 14.42 | 14.50 | 14.50 | -1.02% | 795 |
| Oct 25, 2024 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 1.03% | 1,080 |
| Oct 24, 2024 | 15.65 | 15.65 | 14.50 | 14.50 | 14.50 | -5.23% | 1,356 |
| Oct 23, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.26% | 282 |
| Oct 22, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 87 |
| Oct 21, 2024 | 15.00 | 15.11 | 15.00 | 15.11 | 15.11 | 1.68% | 2,144 |
| Oct 18, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.03% | 1,155 |
| Oct 17, 2024 | 14.75 | 14.86 | 14.75 | 14.86 | 14.86 | 3.88% | 1,607 |
| Oct 16, 2024 | 14.26 | 14.30 | 14.25 | 14.30 | 14.30 | -4.70% | 814 |
| Oct 15, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - | 133 |
| Oct 14, 2024 | 14.50 | 15.01 | 14.50 | 15.01 | 15.01 | 4.78% | 451 |
| Oct 11, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.62% | 1,685 |
| Oct 10, 2024 | 15.41 | 15.41 | 14.41 | 14.41 | 14.41 | -6.43% | 1,658 |
| Oct 9, 2024 | 15.00 | 15.45 | 14.50 | 15.40 | 15.40 | 3.29% | 2,307 |
| Oct 8, 2024 | 14.83 | 15.00 | 14.43 | 14.91 | 14.91 | -0.33% | 2,530 |
| Oct 7, 2024 | 15.99 | 15.99 | 14.90 | 14.96 | 14.96 | -4.41% | 105,517 |
| Oct 4, 2024 | 12.00 | 15.65 | 12.00 | 15.65 | 15.65 | 33.68% | 47,400 |
| Oct 3, 2024 | 11.63 | 12.23 | 11.60 | 11.71 | 11.71 | -4.43% | 6,903 |
| Oct 2, 2024 | 12.02 | 12.25 | 11.50 | 12.25 | 12.25 | 2.08% | 4,362 |
| Oct 1, 2024 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 6.57% | 10,705 |
| Sep 30, 2024 | 11.84 | 12.00 | 11.26 | 11.26 | 11.26 | -6.17% | 7,638 |
| Sep 27, 2024 | 11.68 | 12.28 | 11.65 | 12.00 | 12.00 | 6.38% | 10,174 |
| Sep 26, 2024 | 10.73 | 11.65 | 10.30 | 11.28 | 11.28 | -2.34% | 9,824 |
| Sep 25, 2024 | 13.66 | 13.66 | 11.55 | 11.55 | 11.55 | -17.44% | 10,632 |
| Sep 24, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 978 |
| Sep 23, 2024 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | -3.05% | 2,619 |
| Sep 20, 2024 | 14.00 | 14.50 | 14.00 | 14.44 | 14.44 | 1.83% | 2,155 |
| Sep 19, 2024 | 14.20 | 14.84 | 14.18 | 14.18 | 14.18 | - | 2,555 |
| Sep 18, 2024 | 14.00 | 14.25 | 14.00 | 14.18 | 14.18 | 5.04% | 2,268 |
| Sep 17, 2024 | 13.87 | 13.87 | 13.50 | 13.50 | 13.50 | 6.72% | 1,684 |
| Sep 16, 2024 | 13.19 | 13.19 | 12.65 | 12.65 | 12.65 | -2.69% | 2,208 |
| 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 |