Ubisoft Entertainment SA (UBSFY)
OTCMKTS
· Delayed Price · Currency is USD
2.220
-0.030 (-1.33%)
Sep 26, 2024, 3:41 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.05 | 2.24 | 2.03 | 2.22 | 2.22 | -0.89% | 1,671,262 |
| Sep 25, 2024 | 2.56 | 2.56 | 2.11 | 2.24 | 2.24 | -14.50% | 760,700 |
| Sep 24, 2024 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | -0.38% | 362,906 |
| Sep 23, 2024 | 2.63 | 2.64 | 2.59 | 2.63 | 2.63 | -2.95% | 63,749 |
| Sep 20, 2024 | 2.74 | 2.76 | 2.68 | 2.71 | 2.71 | -4.91% | 354,900 |
| Sep 19, 2024 | 2.81 | 2.85 | 2.79 | 2.85 | 2.85 | 2.15% | 163,900 |
| Sep 18, 2024 | 2.73 | 2.80 | 2.73 | 2.79 | 2.79 | 7.72% | 71,216 |
| Sep 17, 2024 | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | 4.44% | 60,300 |
| Sep 16, 2024 | 2.46 | 2.49 | 2.45 | 2.48 | 2.48 | -2.75% | 62,700 |
| Sep 13, 2024 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | - | 101,600 |
| Sep 12, 2024 | 2.54 | 2.56 | 2.51 | 2.55 | 2.55 | -2.30% | 130,300 |
| Sep 11, 2024 | 2.68 | 2.68 | 2.55 | 2.61 | 2.61 | -8.74% | 272,435 |
| Sep 10, 2024 | 2.86 | 2.87 | 2.79 | 2.86 | 2.86 | -3.05% | 123,600 |
| Sep 9, 2024 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -7.52% | 258,220 |
| Sep 6, 2024 | 3.30 | 3.31 | 3.16 | 3.19 | 3.19 | -4.78% | 185,500 |
| Sep 5, 2024 | 3.39 | 3.40 | 3.31 | 3.35 | 3.35 | -1.18% | 65,400 |
| Sep 4, 2024 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | 0.59% | 21,003 |
| Sep 3, 2024 | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | -10.37% | 295,100 |
| Aug 30, 2024 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | -0.27% | 36,600 |
| Aug 29, 2024 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -1.57% | 31,748 |
| Aug 28, 2024 | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | -0.52% | 26,731 |
| Aug 27, 2024 | 3.89 | 3.91 | 3.84 | 3.85 | 3.85 | 1.05% | 23,605 |
| Aug 26, 2024 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | 1.33% | 67,235 |
| Aug 23, 2024 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 1.90% | 13,300 |
| Aug 22, 2024 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -1.34% | 56,605 |
| Aug 21, 2024 | 3.74 | 3.75 | 3.73 | 3.74 | 3.74 | 1.36% | 10,230 |
| Aug 20, 2024 | 3.66 | 3.70 | 3.66 | 3.69 | 3.69 | - | 20,100 |
| Aug 19, 2024 | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | - | 23,800 |
| Aug 16, 2024 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 0.27% | 11,847 |
| Aug 15, 2024 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.81% | 42,300 |
| Aug 14, 2024 | 3.72 | 3.72 | 3.68 | 3.71 | 3.71 | -0.54% | 25,600 |
| Aug 13, 2024 | 3.68 | 3.73 | 3.67 | 3.73 | 3.73 | 1.08% | 19,902 |
| Aug 12, 2024 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | 1.65% | 13,100 |
| Aug 9, 2024 | 3.60 | 3.66 | 3.60 | 3.63 | 3.63 | 1.11% | 19,345 |
| Aug 8, 2024 | 3.60 | 3.63 | 3.56 | 3.59 | 3.59 | -1.91% | 98,240 |
| Aug 7, 2024 | 3.70 | 3.72 | 3.63 | 3.66 | 3.66 | -1.08% | 24,200 |
| Aug 6, 2024 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | -0.27% | 8,800 |
| Aug 5, 2024 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | -1.59% | 27,700 |
| Aug 2, 2024 | 3.81 | 3.82 | 3.74 | 3.77 | 3.77 | -3.33% | 37,637 |
| Aug 1, 2024 | 3.97 | 3.98 | 3.88 | 3.90 | 3.90 | -3.47% | 75,818 |
| Jul 31, 2024 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | 0.25% | 6,100 |
| Jul 30, 2024 | 4.05 | 4.05 | 4.01 | 4.03 | 4.03 | -0.74% | 96,500 |
| Jul 29, 2024 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | - | 17,200 |
| Jul 26, 2024 | 4.04 | 4.07 | 4.04 | 4.06 | 4.06 | 2.78% | 14,012 |
| Jul 25, 2024 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | -2.47% | 203,837 |
| Jul 24, 2024 | 4.02 | 4.07 | 4.00 | 4.05 | 4.05 | -3.11% | 77,038 |
| Jul 23, 2024 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -1.88% | 16,400 |
| Jul 22, 2024 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | 1.91% | 42,167 |
| Jul 19, 2024 | 4.22 | 4.29 | 4.17 | 4.18 | 4.18 | -7.93% | 211,971 |
| Jul 18, 2024 | 4.92 | 4.92 | 4.54 | 4.54 | 4.54 | -6.78% | 41,894 |
| Jul 17, 2024 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | 2.31% | 17,278 |
| Jul 16, 2024 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | -1.65% | 10,072 |
| Jul 15, 2024 | 4.83 | 4.86 | 4.81 | 4.84 | 4.84 | -0.21% | 29,266 |
| Jul 12, 2024 | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | 0.62% | 26,643 |
| Jul 11, 2024 | 4.77 | 4.83 | 4.76 | 4.82 | 4.82 | - | 37,699 |
| Jul 10, 2024 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | 2.12% | 253,053 |
| Jul 9, 2024 | 4.66 | 4.75 | 4.66 | 4.72 | 4.72 | 4.42% | 739,624 |
| Jul 8, 2024 | 4.54 | 4.58 | 4.51 | 4.52 | 4.52 | 7.62% | 160,666 |
| Jul 5, 2024 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | 0.96% | 6,057 |
| Jul 3, 2024 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | - | 4,509 |
| Jul 2, 2024 | 4.23 | 4.23 | 4.15 | 4.16 | 4.16 | -4.37% | 80,184 |
| Jul 1, 2024 | 4.40 | 4.40 | 4.34 | 4.35 | 4.35 | 0.69% | 19,580 |
| Jun 28, 2024 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | - | 12,767 |
| Jun 27, 2024 | 4.34 | 4.36 | 4.31 | 4.32 | 4.32 | -1.37% | 24,961 |
| Jun 26, 2024 | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | -0.23% | 14,836 |
| Jun 25, 2024 | 4.41 | 4.45 | 4.39 | 4.39 | 4.39 | -2.01% | 10,735 |
| Jun 24, 2024 | 4.46 | 4.51 | 4.44 | 4.48 | 4.48 | 5.16% | 27,629 |
| Jun 21, 2024 | 4.37 | 4.37 | 4.23 | 4.26 | 4.26 | -5.33% | 37,929 |
| Jun 20, 2024 | 4.53 | 4.53 | 4.47 | 4.50 | 4.50 | -0.88% | 17,245 |
| Jun 18, 2024 | 4.41 | 4.54 | 4.41 | 4.54 | 4.54 | 1.34% | 4,291 |
| Jun 17, 2024 | 4.37 | 4.49 | 4.37 | 4.48 | 4.48 | -0.67% | 17,823 |
| Jun 14, 2024 | 4.41 | 4.53 | 4.40 | 4.51 | 4.51 | -2.80% | 31,769 |
| Jun 13, 2024 | 4.71 | 4.71 | 4.60 | 4.64 | 4.64 | -1.28% | 9,512 |
| Jun 12, 2024 | 4.79 | 4.81 | 4.70 | 4.70 | 4.70 | -0.21% | 12,178 |
| Jun 11, 2024 | 4.78 | 4.78 | 4.69 | 4.71 | 4.71 | -4.46% | 21,491 |
| Jun 10, 2024 | 4.93 | 4.95 | 4.91 | 4.93 | 4.93 | -1.00% | 68,192 |
| Jun 7, 2024 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | 0.40% | 5,790 |
| Jun 6, 2024 | 4.88 | 4.97 | 4.88 | 4.96 | 4.96 | -0.60% | 18,985 |
| Jun 5, 2024 | 4.97 | 5.01 | 4.96 | 4.99 | 4.99 | 1.42% | 21,216 |
| Jun 4, 2024 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | -0.61% | 11,650 |
| Jun 3, 2024 | 4.86 | 5.01 | 4.86 | 4.95 | 4.95 | 2.70% | 20,942 |
| May 31, 2024 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1.47% | 23,632 |
| May 30, 2024 | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | 3.49% | 20,207 |
| May 29, 2024 | 4.62 | 4.63 | 4.57 | 4.59 | 4.59 | -1.92% | 33,107 |
| May 28, 2024 | 4.63 | 4.69 | 4.62 | 4.68 | 4.68 | -0.43% | 10,362 |
| May 24, 2024 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 5.15% | 37,588 |
| May 23, 2024 | 4.59 | 4.59 | 4.46 | 4.47 | 4.47 | -4.08% | 23,842 |
| May 22, 2024 | 4.56 | 4.72 | 4.56 | 4.66 | 4.66 | 0.65% | 457,155 |
| May 21, 2024 | 4.61 | 4.64 | 4.56 | 4.63 | 4.63 | -2.73% | 12,646 |
| May 20, 2024 | 4.71 | 4.78 | 4.71 | 4.76 | 4.76 | 3.93% | 28,610 |
| May 17, 2024 | 4.44 | 4.59 | 4.43 | 4.58 | 4.58 | 5.05% | 66,860 |
| May 16, 2024 | 4.44 | 4.48 | 4.35 | 4.36 | 4.36 | -16.95% | 166,588 |
| May 15, 2024 | 5.02 | 5.25 | 4.95 | 5.25 | 5.25 | 6.71% | 51,684 |
| May 14, 2024 | 4.95 | 4.99 | 4.87 | 4.92 | 4.92 | 2.50% | 17,004 |
| May 13, 2024 | 4.73 | 4.81 | 4.72 | 4.80 | 4.80 | 1.27% | 13,697 |
| May 10, 2024 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -0.42% | 2,979 |
| May 9, 2024 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | 0.63% | 6,675 |
| May 8, 2024 | 4.75 | 4.76 | 4.73 | 4.73 | 4.73 | -1.05% | 32,575 |
| May 7, 2024 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | 3.46% | 13,720 |
| May 6, 2024 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | -1.49% | 18,203 |