Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.220
-0.045 (-3.56%)
At close: Jul 17, 2026
UBSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -3.56% | 81,178 |
| Jul 16, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.80% | 13,402 |
| Jul 15, 2026 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | 4.58% | 117,168 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -5.88% | 125,245 |
| Jul 13, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | -1.43% | 21,934 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.01% | 71,514 |
| Jul 9, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 1.91% | 457,508 |
| Jul 8, 2026 | 1.29 | 1.31 | 1.24 | 1.30 | 1.30 | -2.62% | 939,272 |
| Jul 7, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 6.83% | 73,734 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.22% | 64,918 |
| Jul 2, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.94% | 50,770 |
| Jul 1, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.19 | 1.69% | 50,926 |
| Jun 30, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 19,534 |
| Jun 29, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 24,120 |
| Jun 26, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 56,288 |
| Jun 25, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 3.74% | 33,950 |
| Jun 24, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -6.14% | 104,637 |
| Jun 23, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 30,436 |
| Jun 22, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | 0.89% | 200,283 |
| Jun 18, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 371,756 |
| Jun 17, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 1.37% | 45,470 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 193,893 |
| Jun 15, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 3.27% | 66,573 |
| Jun 12, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 126,597 |
| Jun 11, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 63,410 |
| Jun 10, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -5.33% | 48,447 |
| Jun 9, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.91% | 62,510 |
| Jun 8, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 2.73% | 61,324 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 73,394 |
| Jun 4, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -2.95% | 143,385 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.87% | 69,565 |
| Jun 2, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 116,223 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 58,308 |
| May 29, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 5.83% | 224,048 |
| May 28, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 161,495 |
| May 27, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | - | 127,052 |
| May 26, 2026 | 1.22 | 1.22 | 1.05 | 1.18 | 1.18 | -0.84% | 724,395 |
| May 22, 2026 | 1.20 | 1.22 | 1.14 | 1.19 | 1.19 | 15.49% | 1,186,500 |
| May 21, 2026 | 0.93 | 1.15 | 0.93 | 1.03 | 1.03 | -3.70% | 315,631 |
| May 20, 2026 | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -6.14% | 1,032,157 |
| May 19, 2026 | 1.22 | 1.22 | 1.12 | 1.14 | 1.14 | -5.00% | 326,588 |
| May 18, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 4.35% | 121,602 |
| May 15, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.27% | 118,092 |
| May 14, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.16 | 1.29% | 94,759 |
| May 13, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 377,040 |
| May 12, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 53,056 |
| May 11, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 1.81% | 258,417 |
| May 8, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 1.36% | 54,988 |
| May 7, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -2.23% | 97,402 |
| May 6, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 78,750 |