Skip to main content
Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
2.270
-0.010 (-0.44%)
Jan 23, 2025, 11:25 AM EST

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20252.282.302.262.282.28-0.44%123,727
Jan 21, 20252.302.302.262.292.29-3.38%162,208
Jan 17, 20252.322.372.302.372.370.59%297,511
Jan 16, 20252.452.452.342.362.36-5.76%138,545
Jan 15, 20252.442.502.442.502.505.49%877,676
Jan 14, 20252.332.422.312.372.37-1.25%119,823
Jan 13, 20252.432.432.382.402.40-2.28%52,616
Jan 10, 20252.392.552.382.462.46-2.54%1,100,723
Jan 8, 20252.562.562.482.522.52-4.91%74,178
Jan 7, 20252.672.692.632.652.650.80%61,319
Jan 6, 20252.592.642.592.632.632.82%197,628
Jan 3, 20252.562.572.542.562.56-1.65%119,822
Jan 2, 20252.592.612.572.602.60-3.70%189,992
Dec 31, 20242.622.742.622.702.70-1.10%149,935
Dec 30, 20242.642.732.602.732.731.87%296,030
Dec 27, 20242.622.702.612.682.681.90%885,340
Dec 26, 20242.552.742.552.632.633.14%531,201
Dec 24, 20242.542.562.532.552.55-1.92%118,037
Dec 23, 20242.552.612.542.602.602.36%77,566
Dec 20, 20242.512.552.492.542.54-0.39%192,866
Dec 19, 20242.512.572.502.552.552.41%383,409
Dec 18, 20242.532.552.482.492.49-3.86%46,868
Dec 17, 20242.542.602.532.592.59-172,705
Dec 16, 20242.472.612.472.592.592.78%459,981
Dec 13, 20242.592.602.502.522.52-3.45%117,776
Dec 12, 20242.552.612.532.612.61-1.14%49,348
Dec 11, 20242.632.652.602.642.64-3.30%474,401
Dec 10, 20242.762.762.712.732.73-1.09%50,066
Dec 9, 20242.742.792.722.762.76-0.36%118,823
Dec 6, 20242.732.822.732.772.7713.52%170,549
Dec 5, 20242.462.472.432.442.44-0.41%196,643
Dec 4, 20242.392.472.372.452.451.66%174,268
Dec 3, 20242.412.432.392.412.410.42%123,770
Dec 2, 20242.482.492.382.402.40-7.34%388,910
Nov 29, 20242.582.602.562.592.594.02%50,231
Nov 27, 20242.462.522.462.492.49-3.11%362,672
Nov 26, 20242.572.582.552.572.57-3.38%59,274
Nov 25, 20242.682.702.622.662.662.50%105,026
Nov 22, 20242.552.612.552.602.600.19%169,588
Nov 21, 20242.582.592.522.592.59-3.00%406,808
Nov 20, 20242.702.742.662.672.67-3.96%171,403
Nov 19, 20242.742.782.722.782.78-145,602
Nov 18, 20242.752.782.752.782.78-0.71%146,057
Nov 15, 20242.802.812.772.802.80-0.36%73,852
Nov 14, 20242.832.832.802.812.81-0.71%90,987
Nov 13, 20242.812.852.802.832.831.07%91,223
Nov 12, 20242.822.832.782.802.80-1.41%294,601
Nov 11, 20242.832.842.802.842.84-1.39%193,253
Nov 8, 20242.902.922.852.882.88-0.35%115,906
Nov 7, 20242.852.922.822.892.891.05%201,026
Nov 6, 20242.832.872.812.862.86-1.31%246,117
Nov 5, 20242.892.912.882.902.90-0.07%35,493
Nov 4, 20242.922.932.892.902.90-3.97%173,975
Nov 1, 20242.953.052.953.023.023.07%317,130
Oct 31, 20242.952.962.862.932.931.21%432,110
Oct 30, 20242.902.922.832.902.90-2.49%176,824
Oct 29, 20242.953.012.932.972.974.54%133,864
Oct 28, 20242.872.922.842.842.84-2.41%164,806
Oct 25, 20242.942.952.902.912.911.61%199,492
Oct 24, 20242.972.972.852.862.86-2.42%257,478
Oct 23, 20242.962.962.922.942.940.51%77,132
Oct 22, 20242.942.942.902.922.922.60%169,874
Oct 21, 20242.922.932.842.852.850.21%233,078
Oct 18, 20242.922.922.842.842.84-2.57%82,116
Oct 17, 20242.843.002.822.922.924.48%174,885
Oct 16, 20242.792.812.762.792.79-3.12%142,066
Oct 15, 20242.852.882.842.882.88-0.35%96,141
Oct 14, 20242.852.902.842.892.892.48%227,144
Oct 11, 20242.772.832.762.822.820.36%339,929
Oct 10, 20242.832.832.792.812.81-0.71%46,596
Oct 9, 20242.792.842.762.832.83-277,335
Oct 8, 20242.882.882.822.832.83-4.07%319,543
Oct 7, 20243.013.032.932.952.95-2.32%396,150
Oct 4, 20242.313.142.283.023.0230.74%2,048,722
Oct 3, 20242.242.312.222.312.312.67%749,846
Oct 2, 20242.262.272.242.252.250.27%271,313
Oct 1, 20242.232.262.232.242.241.08%149,185
Sep 30, 20242.222.252.202.222.22-3.90%896,507
Sep 27, 20242.302.342.282.312.314.52%532,829
Sep 26, 20242.052.242.032.212.21-1.78%1,671,493
Sep 25, 20242.562.562.112.252.25-14.12%760,662
Sep 24, 20242.652.662.602.622.62-0.38%362,906
Sep 23, 20242.632.642.592.632.63-2.95%63,749
Sep 20, 20242.742.762.682.712.71-4.91%354,857
Sep 19, 20242.812.852.792.852.852.15%163,850
Sep 18, 20242.732.802.732.792.797.93%71,216
Sep 17, 20242.592.622.572.592.594.23%60,280
Sep 16, 20242.462.492.452.482.48-2.90%62,669
Sep 13, 20242.552.582.532.552.550.16%101,580
Sep 12, 20242.542.562.512.552.55-2.30%130,254
Sep 11, 20242.682.682.552.612.61-8.74%272,435
Sep 10, 20242.862.872.792.862.86-3.05%123,581
Sep 9, 20243.003.002.932.952.95-7.52%258,220
Sep 6, 20243.303.313.163.193.19-4.63%185,471
Sep 5, 20243.393.403.313.353.35-1.62%65,388
Sep 4, 20243.403.433.393.403.401.04%21,003
Sep 3, 20243.443.443.353.373.37-10.39%295,052
Aug 30, 20243.743.773.733.763.76-0.40%36,566
Aug 29, 20243.783.783.763.773.77-1.57%31,748
Aug 28, 20243.833.853.823.833.83-0.39%26,731