Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.415
-0.065 (-4.39%)
At close: Dec 4, 2025
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | - | -4.05% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 13,715 |
| Dec 2, 2025 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 20,902 |
| Dec 1, 2025 | 1.55 | 1.61 | 1.47 | 1.49 | 1.49 | -8.02% | 64,247 |
| Nov 28, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 8.00% | 70,378 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -3.66% | 297,628 |
| Nov 25, 2025 | 1.54 | 1.64 | 1.52 | 1.56 | 1.56 | -5.64% | 166,877 |
| Nov 24, 2025 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 86,216 |
| Nov 21, 2025 | 1.68 | 1.77 | 1.54 | 1.63 | 1.63 | 6.05% | 344,964 |
| Nov 14, 2025 | 1.46 | 1.61 | 1.37 | 1.54 | 1.54 | 7.48% | 334,222 |
| Nov 13, 2025 | 1.58 | 1.59 | 1.27 | 1.43 | 1.43 | -8.33% | 827,904 |
| Nov 12, 2025 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 5.05% | 250,765 |
| Nov 11, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 6.45% | 335,794 |
| Nov 10, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.53% | 90,699 |
| Nov 7, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -3.58% | 109,611 |
| Nov 6, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.40% | 106,903 |
| Nov 5, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 44,199 |
| Nov 4, 2025 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -5.16% | 293,760 |
| Nov 3, 2025 | 1.61 | 1.62 | 1.53 | 1.55 | 1.55 | -10.92% | 283,804 |
| Oct 31, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 55,504 |
| Oct 30, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 46,502 |
| Oct 29, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -2.06% | 167,609 |
| Oct 28, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.44% | 34,014 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 113,876 |
| 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 | 2.34 | 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 |