Skip to main content
logo
Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
2.160
+0.020 (0.93%)
Jul 18, 2025, 4:00 PM EDT

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20252.172.182.142.162.160.93%519,992
Jul 17, 20252.112.152.092.142.14-0.23%155,553
Jul 16, 20252.092.152.092.152.151.66%213,953
Jul 15, 20252.082.122.082.112.111.69%89,661
Jul 14, 20252.092.092.052.082.08-3.04%116,171
Jul 11, 20252.162.172.132.142.14-1.15%10,341
Jul 10, 20252.182.182.152.172.170.79%121,193
Jul 9, 20252.142.162.132.152.151.32%59,652
Jul 8, 20252.072.132.062.122.124.18%764,782
Jul 7, 20252.032.062.032.042.04-2.63%204,897
Jul 3, 20252.132.132.092.092.09-3.24%40,755
Jul 2, 20252.162.162.142.162.161.89%154,516
Jul 1, 20252.172.172.112.122.12-1.62%49,774
Jun 30, 20252.162.182.132.162.160.23%93,117
Jun 27, 20252.202.202.132.152.15-1.83%11,874
Jun 26, 20252.162.202.132.192.193.79%334,334
Jun 25, 20252.092.112.062.112.110.52%265,962
Jun 24, 20252.092.122.072.102.103.91%461,154
Jun 23, 20252.002.031.992.022.02-88,812
Jun 20, 20252.062.062.022.022.02-0.49%73,828
Jun 18, 20252.052.062.032.032.03-0.98%65,203
Jun 17, 20252.082.092.052.052.05-2.38%808,435
Jun 16, 20252.112.122.092.102.102.44%158,105
Jun 13, 20252.112.112.052.052.05-6.61%416,466
Jun 12, 20252.152.202.152.202.201.62%67,272
Jun 11, 20252.202.202.152.162.161.89%31,459
Jun 10, 20252.152.152.112.122.12-1.40%36,141
Jun 9, 20252.162.162.152.152.15-2.71%64,192
Jun 6, 20252.252.252.212.212.21-1.78%123,777
Jun 5, 20252.292.292.252.252.25-3.02%60,414
Jun 4, 20252.242.332.242.322.326.91%194,603
Jun 3, 20252.132.192.132.172.17-0.69%67,294
Jun 2, 20252.192.202.152.192.19-2.02%74,947
May 30, 20252.272.282.202.232.23-1.33%51,224
May 29, 20252.292.292.262.262.261.80%143,297
May 28, 20252.232.232.202.222.220.91%20,433
May 27, 20252.242.262.202.202.203.29%144,899
May 23, 20252.112.142.102.132.13-1.84%53,650
May 22, 20252.182.202.172.172.17-4.82%114,319
May 21, 20252.282.302.272.282.280.44%155,013
May 20, 20252.252.272.252.272.273.65%95,799
May 19, 20252.182.192.162.192.193.30%451,360
May 16, 20252.152.162.102.122.121.44%124,932
May 15, 20252.062.102.022.092.09-13.28%1,299,073
May 14, 20252.542.572.152.412.41-4.55%424,329
May 13, 20252.512.532.502.532.532.23%238,459
May 12, 20252.502.522.462.472.47-149,427
May 9, 20252.452.472.422.472.47-54,756
May 8, 20252.452.482.442.472.47-128,063
May 7, 20252.472.492.442.472.471.65%113,170