Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
2.240
-0.100 (-4.27%)
Oct 6, 2025, 3:59 PM EDT
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | 2.18% | 64,925 |
| Oct 2, 2025 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | -0.65% | 41,357 |
| Oct 1, 2025 | 2.28 | 2.32 | 2.28 | 2.31 | 2.31 | 3.12% | 124,981 |
| Sep 30, 2025 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -1.75% | 47,824 |
| Sep 29, 2025 | 2.26 | 2.32 | 2.24 | 2.28 | 2.28 | - | 125,216 |
| Sep 26, 2025 | 2.22 | 2.40 | 2.19 | 2.28 | 2.28 | 1.33% | 518,382 |
| Sep 25, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.90% | 15,601 |
| Sep 24, 2025 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | -2.19% | 107,944 |
| Sep 23, 2025 | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | 0.88% | 209,076 |
| Sep 22, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 8.65% | 772,733 |
| Sep 19, 2025 | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | 2.97% | 303,831 |
| Sep 18, 2025 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 5.76% | 160,110 |
| Sep 17, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 75,793 |
| Sep 16, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.28% | 40,087 |
| Sep 15, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 36,815 |
| Sep 12, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -2.26% | 78,474 |
| Sep 11, 2025 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.79% | 37,407 |
| Sep 10, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 95,962 |
| Sep 9, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.25% | 9,405 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.55% | 47,517 |
| Sep 5, 2025 | 2.03 | 2.06 | 2.01 | 2.01 | 2.01 | 0.20% | 61,577 |
| Sep 4, 2025 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | -0.64% | 50,465 |
| Sep 3, 2025 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -1.46% | 94,683 |
| Sep 2, 2025 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | -3.76% | 152,620 |
| Aug 29, 2025 | 2.15 | 2.17 | 2.13 | 2.13 | 2.13 | -2.07% | 16,130 |
| Aug 28, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 5.33% | 139,376 |
| Aug 27, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | -3.05% | 43,398 |
| Aug 26, 2025 | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | -0.47% | 22,362 |
| Aug 25, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 5,930 |
| Aug 22, 2025 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 3.35% | 192,527 |
| Aug 21, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | -1.18% | 9,527 |
| Aug 20, 2025 | 2.11 | 2.14 | 2.10 | 2.12 | 2.12 | -2.08% | 26,124 |
| Aug 19, 2025 | 2.19 | 2.20 | 2.15 | 2.16 | 2.16 | 3.85% | 565,412 |
| Aug 18, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | -0.95% | 51,302 |
| Aug 15, 2025 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | 0.48% | 14,992 |
| Aug 14, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 25,173 |
| Aug 13, 2025 | 2.12 | 2.13 | 2.10 | 2.10 | 2.10 | -0.47% | 14,678 |
| Aug 12, 2025 | 2.09 | 2.12 | 2.08 | 2.11 | 2.11 | - | 82,296 |
| Aug 11, 2025 | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | 2.43% | 63,400 |
| Aug 8, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 0.98% | 17,327 |
| Aug 7, 2025 | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | - | 43,688 |
| Aug 6, 2025 | 2.01 | 2.06 | 2.01 | 2.04 | 2.04 | 1.49% | 15,034 |
| Aug 5, 2025 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | 2.55% | 23,647 |
| Aug 4, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.76% | 60,040 |
| Aug 1, 2025 | 2.00 | 2.01 | 1.96 | 1.98 | 1.98 | -4.59% | 128,008 |
| Jul 31, 2025 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | 1.97% | 6,702 |
| Jul 30, 2025 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -1.93% | 82,587 |
| Jul 29, 2025 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | -1.90% | 120,406 |
| Jul 28, 2025 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -4.09% | 11,529 |
| Jul 25, 2025 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 22,463 |