Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
0.9400
-0.0800 (-7.84%)
Feb 27, 2026, 3:13 PM EST
Ubisoft Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.95 | 1.01 | 0.93 | 0.94 | - | -7.30% | 17,326 |
| Feb 26, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 5.61% | 506,874 |
| Feb 25, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | 3.24% | 92,694 |
| Feb 24, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01% | 155,918 |
| Feb 23, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | 0.46% | 50,293 |
| Feb 20, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.45% | 93,914 |
| Feb 19, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -4.98% | 147,512 |
| Feb 18, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 1.84% | 87,135 |
| Feb 17, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -7.60% | 170,358 |
| Feb 13, 2026 | 1.00 | 1.06 | 0.98 | 1.04 | 1.04 | 5.12% | 386,113 |
| Feb 12, 2026 | 0.95 | 1.09 | 0.93 | 0.99 | 0.99 | 4.14% | 837,314 |
| Feb 11, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -9.52% | 356,613 |
| Feb 10, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | 7.20% | 425,481 |
| Feb 9, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 7.89% | 132,137 |
| Feb 6, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -0.23% | 407,816 |
| Feb 5, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.09% | 446,302 |
| Feb 4, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | 1.56% | 143,029 |
| Feb 3, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -4.71% | 308,216 |
| Feb 2, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -3.00% | 215,758 |
| 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 |