Ubisoft Entertainment SA (UBSFF)
OTCMKTS · Delayed Price · Currency is USD
6.02
-0.04 (-0.66%)
May 11, 2026, 4:00 PM EST
UBSFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.73 | 6.06 | 5.73 | 6.06 | - | - | 260 |
| 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 | -4.50% | 641 |
| Apr 24, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -6.72% | 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 | 3.65% | 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 | -0.95% | 19,413 |
| Apr 2, 2026 | 5.20 | 5.20 | 4.61 | 4.61 | 4.61 | 2.53% | 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 |
| Mar 23, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | 4.44% | 10,121 |
| Mar 20, 2026 | 4.75 | 5.04 | 4.50 | 4.50 | 4.50 | -3.23% | 1,194 |
| Mar 19, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -7.00% | 8,008 |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.28% | 225 |
| Mar 17, 2026 | 5.59 | 5.59 | 4.50 | 4.99 | 4.99 | -4.12% | 990 |
| Mar 13, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 515 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 248 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 191 |
| Mar 10, 2026 | 5.80 | 5.80 | 4.90 | 4.90 | 4.90 | 2.51% | 657 |
| Mar 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 238 |
| Mar 6, 2026 | 4.56 | 4.80 | 4.56 | 4.80 | 4.80 | -5.14% | 11,104 |
| Mar 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.10% | 2,110 |
| Mar 3, 2026 | 5.15 | 5.15 | 4.76 | 5.07 | 5.07 | 1.30% | 2,324 |
| Mar 2, 2026 | 5.18 | 5.18 | 4.78 | 5.00 | 5.00 | -1.96% | 6,205 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | -8.93% | 2,896 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | 3.70% | 13,589 |
| Feb 25, 2026 | 5.64 | 5.64 | 5.40 | 5.40 | 5.40 | 13.21% | 658 |
| Feb 24, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -4.60% | 490 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,248 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.89 | 5.00 | 5.00 | -4.31% | 3,830 |
| Feb 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 1,637 |
| Feb 18, 2026 | 5.64 | 5.64 | 5.23 | 5.23 | 5.23 | -2.34% | 5,951 |
| Feb 17, 2026 | 5.90 | 5.90 | 5.28 | 5.35 | 5.35 | -3.60% | 1,927 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.20 | 5.55 | 5.55 | 6.73% | 2,383 |
| Feb 12, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 3.59% | 1,838 |