Ubisoft Entertainment SA (UBSFF)
OTCMKTS · Delayed Price · Currency is USD
4.715
+0.215 (4.78%)
Nov 9, 2026, 11:56 AM EST
UBSFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.78% | 166 |
| Nov 4, 2026 | 4.61 | 4.70 | 4.50 | 4.50 | 4.50 | 1.63% | 12,795 |
| Oct 30, 2026 | 4.36 | 4.50 | 4.36 | 4.43 | 4.43 | -5.79% | 1,200 |
| Oct 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.09% | 100 |
| Oct 28, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | -11.01% | 3,000 |
| Oct 22, 2026 | 5.24 | 5.45 | 5.24 | 5.45 | 5.45 | -0.73% | 339 |
| Oct 19, 2026 | 5.27 | 5.49 | 5.27 | 5.49 | 5.49 | -2.31% | 2,013 |
| Oct 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.12% | 2,021 |
| Oct 15, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 2.16% | 3,229 |
| Oct 14, 2026 | 5.62 | 5.62 | 5.34 | 5.34 | 5.34 | -5.07% | 1,100 |
| Oct 7, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -5.99% | 215 |
| Sep 28, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.37% | 802 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.26% | 189 |
| Sep 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.27% | 202 |
| Sep 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 9.98% | 300 |
| Sep 15, 2026 | 6.28 | 6.28 | 5.51 | 5.51 | 5.51 | -9.67% | 207 |
| Sep 14, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 5.69% | 483 |
| Sep 10, 2026 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 2.15% | 260 |
| Sep 9, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | -3.00% | 1,459 |
| Sep 4, 2026 | 6.10 | 6.10 | 5.83 | 5.83 | 5.82 | -4.51% | 7,000 |
| 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 |