Skip to main content
Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
2.590
+0.100 (4.02%)
Nov 29, 2024, 4:00 PM EST

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 29, 20242.582.602.562.592.593.90%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
Aug 27, 20243.893.913.843.853.850.92%23,605
Aug 26, 20243.783.823.783.813.811.33%67,235
Aug 23, 20243.693.763.693.763.761.90%13,290
Aug 22, 20243.743.743.673.693.69-1.34%56,605
Aug 21, 20243.743.753.733.743.741.36%10,230
Aug 20, 20243.663.703.663.693.69-20,055
Aug 19, 20243.693.713.673.693.69-23,765
Aug 16, 20243.653.693.653.693.690.41%11,847
Aug 15, 20243.703.703.663.683.68-0.94%42,296
Aug 14, 20243.723.723.683.713.71-0.43%25,575
Aug 13, 20243.683.733.673.733.731.25%19,902
Aug 12, 20243.663.713.653.683.681.38%13,133
Aug 9, 20243.603.663.603.633.631.11%19,345
Aug 8, 20243.603.633.563.593.59-1.91%98,240
Aug 7, 20243.703.723.633.663.66-1.08%24,238
Aug 6, 20243.703.723.693.703.70-8,760
Aug 5, 20243.673.733.673.703.70-1.96%27,723
Aug 2, 20243.813.823.743.773.77-3.11%37,638
Aug 1, 20243.973.983.883.903.90-3.83%75,818
Jul 31, 20244.064.074.034.054.050.50%6,101
Jul 30, 20244.054.054.014.034.03-0.49%96,486
Jul 29, 20244.014.074.004.054.050.25%17,193
Jul 26, 20244.044.074.044.044.042.28%14,012
Jul 25, 20243.953.973.923.953.95-2.47%203,837
Jul 24, 20244.024.074.004.054.05-3.23%77,038
Jul 23, 20244.224.224.184.194.19-1.53%16,352
Jul 22, 20244.284.294.234.254.251.67%42,167
Jul 19, 20244.224.294.174.184.18-7.93%211,971
Jul 18, 20244.924.924.544.544.54-6.76%41,894
Jul 17, 20244.904.924.844.874.872.51%17,278
Jul 16, 20244.684.764.684.754.75-1.86%30,367
Jul 15, 20244.834.864.814.844.84-0.10%29,266
Jul 12, 20244.844.884.844.854.850.62%26,643
Jul 11, 20244.774.834.764.824.82-0.10%37,699