Ubisoft Entertainment SA (UBSFF)
OTCMKTS · Delayed Price · Currency is USD
5.70
-0.55 (-8.80%)
At close: Jun 24, 2026
UBSFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Jun 24, 2026 | 6.25 | 6.25 | 5.70 | 5.70 | 5.70 | -8.80% | 713 |
| Jun 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.52% | 591 |
| Jun 22, 2026 | 6.00 | 6.13 | 5.98 | 5.98 | 5.98 | 16.12% | 577 |
| Jun 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.04% | 1,162 |
| Jun 17, 2026 | 5.70 | 5.70 | 4.95 | 4.95 | 4.95 | -13.16% | 360 |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.78% | 350 |
| Jun 12, 2026 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 0.79% | 257 |
| Jun 11, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | -9.52% | 686 |
| Jun 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 656 |
| Jun 8, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 0.70% | 344 |
| Jun 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 11.71% | 1,545 |
| Jun 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -9.31% | 151 |
| Jun 1, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -7.66% | 552 |
| May 29, 2026 | 6.40 | 6.69 | 6.40 | 6.69 | 6.69 | 11.46% | 2,698 |
| May 28, 2026 | 5.98 | 6.40 | 5.98 | 6.00 | 6.00 | - | 1,191 |
| May 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 395 |
| May 26, 2026 | 5.58 | 6.40 | 5.58 | 6.00 | 6.00 | 3.81% | 4,387 |
| May 22, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.21% | 1,908 |
| May 21, 2026 | 5.26 | 6.00 | 5.00 | 5.60 | 5.60 | -6.67% | 5,643 |
| May 20, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 2.39% | 1,249 |
| May 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4.09% | 3,361 |
| May 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 4.45% | 109 |
| May 13, 2026 | 5.85 | 5.85 | 5.39 | 5.39 | 5.39 | -7.07% | 13,226 |
| May 12, 2026 | 5.39 | 5.80 | 5.39 | 5.80 | 5.80 | -3.65% | 1,622 |
| May 11, 2026 | 5.73 | 6.10 | 5.73 | 6.02 | 6.02 | -0.66% | 3,808 |
| May 8, 2026 | 5.75 | 6.06 | 5.75 | 6.06 | 6.06 | 8.45% | 329 |
| May 7, 2026 | 5.73 | 5.73 | 5.59 | 5.59 | 5.59 | 1.60% | 868 |
| May 6, 2026 | 5.82 | 6.09 | 5.50 | 5.50 | 5.50 | -9.84% | 3,773 |
| May 5, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 627 |
| May 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.10% | 205 |
| Apr 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.58% | 239 |
| Apr 27, 2026 | 6.38 | 6.38 | 5.73 | 5.73 | 5.73 | -4.51% | 641 |
| Apr 24, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -6.71% | 575 |
| Apr 23, 2026 | 6.52 | 7.00 | 6.43 | 6.43 | 6.43 | 2.91% | 1,923 |
| Apr 22, 2026 | 5.50 | 6.25 | 5.50 | 6.25 | 6.25 | 3.64% | 545 |
| Apr 21, 2026 | 5.75 | 6.52 | 5.75 | 6.03 | 6.03 | 9.44% | 1,647 |
| Apr 20, 2026 | 6.50 | 6.50 | 5.51 | 5.51 | 5.51 | -11.13% | 1,979 |
| Apr 17, 2026 | 5.69 | 6.27 | 5.69 | 6.20 | 6.20 | 9.35% | 6,688 |
| Apr 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3.47% | 244 |
| Apr 15, 2026 | 5.38 | 5.48 | 5.25 | 5.48 | 5.48 | 6.82% | 28,908 |
| Apr 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.60% | 945 |
| Apr 10, 2026 | 5.00 | 5.00 | 4.75 | 5.00 | 5.00 | 4.17% | 7,800 |
| Apr 9, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 0.84% | 1,120 |
| Apr 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.93% | 10,303 |
| Apr 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | 178 |
| Apr 6, 2026 | 4.61 | 4.70 | 4.51 | 4.57 | 4.57 | -0.96% | 19,413 |
| Apr 2, 2026 | 5.20 | 5.20 | 4.61 | 4.61 | 4.61 | 2.54% | 790 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.76% | 1,102 |
| Mar 24, 2026 | 4.70 | 5.19 | 4.70 | 4.73 | 4.73 | 0.53% | 5,590 |