Ubisoft Entertainment SA (UBSFF)
OTCMKTS · Delayed Price · Currency is USD
6.10
+0.15 (2.52%)
Aug 31, 2026, 3:02 PM EST
UBSFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.61% | 352 |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.30% | 180 |
| Aug 31, 2026 | 6.25 | 6.25 | 5.70 | 5.70 | 5.70 | -10.52% | 11,242 |
| Aug 26, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -7.68% | 453 |
| Aug 24, 2026 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | 7.81% | 4,465 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | - | 456 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 400 |
| Aug 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.86% | 1,039 |
| Aug 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6.52% | 151 |
| Aug 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -9.09% | 243 |
| Aug 4, 2026 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | - | 1,278 |
| Aug 3, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 9.81% | 908 |
| Jul 30, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | -4.00% | 1,549 |
| Jul 29, 2026 | 6.99 | 6.99 | 6.00 | 6.00 | 6.00 | - | 1,400 |
| Jul 28, 2026 | 6.38 | 6.38 | 6.00 | 6.00 | 6.00 | 10.09% | 1,534 |
| Jul 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3,970 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -10.39% | 820 |
| Jul 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 7.65% | 213 |
| Jul 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.80% | 272 |
| Jul 20, 2026 | 5.80 | 6.18 | 5.50 | 6.06 | 6.06 | 1.04% | 827 |
| Jul 17, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -3.54% | 1,596 |
| Jul 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -11.14% | 247 |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 15.13% | 1,595 |
| Jul 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -9.25% | 174 |
| Jul 10, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | -0.74% | 509 |
| Jul 8, 2026 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 19.47% | 2,527 |
| Jul 7, 2026 | 6.61 | 6.61 | 5.65 | 5.65 | 5.65 | -5.83% | 896 |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.46% | 136 |
| Jul 2, 2026 | 6.00 | 6.28 | 6.00 | 6.28 | 6.28 | 8.28% | 221 |
| Jul 1, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 2,180 |
| 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 |