Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.805
-0.010 (-0.55%)
Oct 27, 2025, 3:53 PM EDT
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.83 | 1.84 | 1.79 | 1.81 | - | -0.28% | 28,815 |
| Oct 24, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.36% | 63,277 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 26,990 |
| Oct 22, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -1.08% | 132,373 |
| Oct 21, 2025 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | - | 33,009 |
| Oct 20, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 1.64% | 80,064 |
| Oct 17, 2025 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | -5.67% | 803,093 |
| Oct 16, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -3.00% | 146,138 |
| Oct 15, 2025 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 37,486 |
| Oct 14, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | -1.74% | 56,964 |
| Oct 13, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.29% | 35,632 |
| Oct 10, 2025 | 2.11 | 2.12 | 2.05 | 2.06 | 2.06 | -4.89% | 63,367 |
| Oct 9, 2025 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -2.87% | 19,411 |
| Oct 8, 2025 | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | 0.90% | 6,524 |
| Oct 7, 2025 | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | -0.90% | 42,587 |
| Oct 6, 2025 | 2.26 | 2.27 | 2.23 | 2.23 | 2.23 | -4.90% | 46,707 |
| Oct 3, 2025 | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | 2.18% | 64,925 |
| Oct 2, 2025 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | -0.65% | 41,357 |
| Oct 1, 2025 | 2.28 | 2.32 | 2.28 | 2.31 | 2.31 | 3.12% | 124,981 |
| Sep 30, 2025 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -1.75% | 47,824 |
| Sep 29, 2025 | 2.26 | 2.32 | 2.24 | 2.28 | 2.28 | - | 125,216 |
| Sep 26, 2025 | 2.22 | 2.40 | 2.19 | 2.28 | 2.28 | 1.33% | 518,382 |
| Sep 25, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.90% | 15,601 |
| Sep 24, 2025 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | -2.19% | 107,944 |
| Sep 23, 2025 | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | 0.88% | 209,076 |
| Sep 22, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 8.65% | 772,733 |
| Sep 19, 2025 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 2.97% | 303,831 |
| Sep 18, 2025 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 5.76% | 160,110 |
| Sep 17, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 75,793 |
| Sep 16, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.28% | 40,087 |
| Sep 15, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 36,815 |
| Sep 12, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.26% | 78,474 |
| Sep 11, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.79% | 37,407 |
| Sep 10, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 95,962 |
| Sep 9, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.25% | 9,405 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.55% | 47,517 |
| Sep 5, 2025 | 2.03 | 2.06 | 2.01 | 2.01 | 2.01 | 0.20% | 61,577 |
| Sep 4, 2025 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | -0.64% | 50,465 |
| Sep 3, 2025 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -1.46% | 94,683 |
| Sep 2, 2025 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | -3.76% | 152,620 |
| Aug 29, 2025 | 2.15 | 2.17 | 2.13 | 2.13 | 2.13 | -2.07% | 16,130 |
| Aug 28, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 5.33% | 139,376 |
| Aug 27, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | -3.05% | 43,398 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | -0.47% | 22,362 |
| Aug 25, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 5,930 |
| Aug 22, 2025 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 3.35% | 192,527 |
| Aug 21, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | -1.18% | 9,527 |
| Aug 20, 2025 | 2.11 | 2.14 | 2.10 | 2.12 | 2.12 | -2.08% | 26,124 |
| Aug 19, 2025 | 2.19 | 2.20 | 2.15 | 2.16 | 2.16 | 3.85% | 565,412 |
| Aug 18, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | -0.95% | 51,302 |