Skip to main content
Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
2.270
-0.010 (-0.44%)
Apr 23, 2025, 4:00 PM EDT

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20252.102.162.102.162.164.85%111,036
Apr 21, 20252.022.102.012.062.06-0.96%76,561
Apr 17, 20252.002.082.002.082.084.00%181,797
Apr 16, 20252.052.092.002.002.00-3.85%80,403
Apr 15, 20252.072.102.052.082.081.46%152,989
Apr 14, 20252.012.051.992.052.053.54%277,680
Apr 11, 20252.002.021.941.981.984.76%297,512
Apr 10, 20251.881.901.821.891.89-10.00%483,107
Apr 9, 20251.942.101.922.102.108.25%234,231
Apr 8, 20252.042.051.901.941.941.04%255,868
Apr 7, 20251.852.001.811.921.92-5.88%596,935
Apr 4, 20252.062.102.032.042.04-8.52%733,047
Apr 3, 20252.282.292.212.232.23-2.62%380,793
Apr 2, 20252.262.302.262.292.290.88%193,517
Apr 1, 20252.272.312.252.272.27-3.81%601,072
Mar 31, 20252.302.402.302.362.36-13.24%1,994,824
Mar 28, 20252.862.862.552.722.72-14.20%4,004,811
Mar 27, 20252.703.352.673.173.1713.62%3,189,157
Mar 26, 20252.832.872.762.792.79-3.79%1,415,103
Mar 25, 20252.773.002.762.902.903.20%1,447,726
Mar 24, 20252.732.822.712.812.817.66%780,754
Mar 21, 20252.652.682.582.612.61-7.77%685,322
Mar 20, 20252.752.882.752.832.834.04%912,277
Mar 19, 20252.742.752.622.722.72-6.21%1,040,648
Mar 18, 20252.902.902.862.902.901.05%286,353
Mar 17, 20252.872.882.832.872.871.41%289,693
Mar 14, 20252.782.862.762.832.837.44%536,922
Mar 13, 20252.602.662.592.632.63-3.52%434,723
Mar 12, 20252.752.762.702.732.73-0.36%432,104
Mar 11, 20252.812.822.712.742.74-4.20%251,597
Mar 10, 20252.892.942.852.862.86-2.72%1,971,717
Mar 7, 20252.893.012.892.942.942.44%1,293,658
Mar 6, 20252.792.922.792.872.875.90%481,523
Mar 5, 20252.672.732.662.712.714.63%366,345
Mar 4, 20252.512.592.492.592.591.57%168,766
Mar 3, 20252.592.602.552.552.552.41%118,607
Feb 28, 20252.492.512.472.492.49-0.80%122,980
Feb 27, 20252.522.552.502.512.51-43,840
Feb 26, 20252.512.542.492.512.51-1.57%274,379
Feb 25, 20252.532.572.502.552.555.37%397,221
Feb 24, 20252.432.462.402.422.421.68%448,219
Feb 21, 20252.372.422.362.382.380.63%1,557,404
Feb 20, 20252.282.402.272.372.373.59%290,018
Feb 19, 20252.312.312.262.282.28-1.17%395,908
Feb 18, 20252.322.332.302.312.31-0.43%528,490
Feb 14, 20252.352.372.322.322.322.88%203,421
Feb 13, 20252.222.312.212.262.261.58%211,212
Feb 12, 20252.202.232.182.222.220.54%44,853
Feb 11, 20252.222.222.192.212.21-0.54%100,368
Feb 10, 20252.222.242.202.222.22-0.63%158,982