Skip to main content
logo
Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
2.110
-0.020 (-0.95%)
Aug 12, 2025, 11:22 AM EDT

Ubisoft Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20252.092.122.092.112.112.43%63,400
Aug 8, 20252.042.072.042.062.060.98%17,327
Aug 7, 20252.072.072.032.042.04-43,688
Aug 6, 20252.012.062.012.042.041.49%15,034
Aug 5, 20252.012.011.992.012.012.55%23,647
Aug 4, 20251.971.971.951.961.96-0.76%60,040
Aug 1, 20252.002.011.961.981.98-4.59%128,008
Jul 31, 20252.082.092.052.072.071.97%6,702
Jul 30, 20252.052.062.032.032.03-1.93%82,587
Jul 29, 20252.082.092.052.072.07-1.90%120,406
Jul 28, 20252.162.162.102.112.11-4.09%11,529
Jul 25, 20252.172.202.162.202.200.92%22,463
Jul 24, 20252.182.182.172.182.18-2.24%29,417
Jul 23, 20252.222.242.192.232.232.29%140,861
Jul 22, 20252.102.182.022.182.182.35%242,044
Jul 21, 20252.102.142.092.132.13-1.39%73,848
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