Ubisoft Entertainment SA (UBSFF)
OTCMKTS · Delayed Price · Currency is USD
11.27
-0.09 (-0.79%)
Oct 9, 2025, 12:32 PM EDT
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | - | -0.79% | 250 |
| 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 |
| Oct 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 71 |
| Oct 2, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| Oct 1, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 67 |
| Sep 30, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 50 |
| Sep 29, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00% | 439 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 4,765 |
| Sep 25, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2.50% | 231 |
| Sep 24, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Sep 23, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 43 |
| Sep 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 10.01% | 1,061 |
| Sep 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 3 |
| Sep 18, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% | 306 |
| Sep 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.74% | 101 |
| Sep 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% | 190 |
| Sep 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 32 |
| Sep 12, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 1.15% | 500 |
| Sep 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.96% | 310 |
| Sep 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 265 |
| Sep 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.10% | 1,025 |
| Sep 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 10 |
| Sep 5, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 48 |
| Sep 4, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -4.67% | 614 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 521 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.36 | 10.50 | 10.50 | -4.55% | 787 |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 113 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 25 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 62 |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.76% | 150 |
| Aug 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -3.74% | 210 |
| Aug 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 103 |
| Aug 21, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 15 |
| Aug 20, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 94 |
| Aug 19, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4.27% | 364 |
| Aug 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.43% | 361 |
| Aug 15, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 63 |
| Aug 14, 2025 | 10.76 | 10.82 | 10.76 | 10.82 | 10.82 | 2.13% | 343 |
| Aug 13, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 75 |
| Aug 12, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.66% | 305 |
| Aug 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 35 |
| Aug 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 37 |
| Aug 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4.82% | 280 |
| Aug 6, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -3.14% | 165 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 50 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 15 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |