Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
0.9900
-0.0800 (-7.48%)
At close: Jan 30, 2026
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -7.48% | 417,041 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | 5.94% | 400,406 |
| Jan 28, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | 1.40% | 426,313 |
| Jan 27, 2026 | 1.05 | 1.07 | 0.98 | 1.00 | 1.00 | -1.38% | 557,323 |
| Jan 26, 2026 | 0.95 | 1.03 | 0.94 | 1.01 | 1.01 | 10.62% | 1,003,254 |
| Jan 23, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -3.89% | 823,970 |
| Jan 22, 2026 | 0.92 | 0.98 | 0.90 | 0.95 | 0.95 | -26.92% | 3,167,310 |
| Jan 21, 2026 | 1.52 | 1.53 | 1.27 | 1.30 | 1.30 | -10.03% | 467,505 |
| Jan 20, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -6.17% | 74,755 |
| Jan 16, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | 0.65% | 230,079 |
| Jan 15, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 7.75% | 222,900 |
| Jan 14, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.79% | 147,151 |
| Jan 13, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -0.36% | 109,647 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 135,634 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 1.49% | 9,669 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -2.19% | 30,662 |
| Jan 7, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 79,872 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -2.10% | 64,040 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 36,408 |
| Jan 2, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 154,389 |
| Dec 31, 2025 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -4.42% | 32,343 |
| Dec 30, 2025 | 1.52 | 1.53 | 1.45 | 1.52 | 1.52 | 6.08% | 192,723 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 118,465 |
| Dec 26, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.34% | 45,491 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.04% | 52,346 |
| Dec 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 26,641 |
| Dec 22, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 69,953 |
| Dec 19, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 1.06% | 50,878 |
| Dec 18, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 6.63% | 18,636 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -4.19% | 52,379 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.46% | 29,455 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 48,966 |
| Dec 12, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | 0.70% | 38,808 |
| Dec 11, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 3.65% | 36,293 |
| Dec 10, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 71,144 |
| Dec 9, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.37% | 137,072 |
| Dec 8, 2025 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -3.87% | 155,894 |
| Dec 5, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.35% | 27,301 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -4.39% | 42,263 |
| 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 |