Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.124
-0.006 (-0.58%)
At close: Sep 2, 2026
UBSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.58% | 36,408 |
| Sep 1, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 45,801 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -3.95% | 22,452 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.96% | 83,107 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 21,604 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -4.80% | 22,946 |
| Aug 25, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 858,633 |
| Aug 24, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 142,580 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | -1.24% | 21,924 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.82% | 31,509 |
| Aug 19, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.10% | 16,336 |
| Aug 18, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.21% | 49,306 |
| Aug 17, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 61,034 |
| Aug 14, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 7.02% | 153,731 |
| Aug 13, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | - | 33,746 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.78% | 12,288 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.18 | 2.58% | 5,739 |
| Aug 10, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.57% | 65,144 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 3.99% | 136,496 |
| Aug 6, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | 48,756 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -5.65% | 30,222 |
| Aug 4, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 12,673 |
| Aug 3, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 27,692 |
| Jul 31, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.70% | 158,431 |
| Jul 30, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 5.71% | 107,965 |
| Jul 29, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.24% | 108,504 |
| Jul 28, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 6.61% | 71,096 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 7.56% | 78,181 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.45% | 117,110 |
| Jul 23, 2026 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -11.67% | 242,846 |
| Jul 22, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 78,488 |
| Jul 21, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 2.08% | 40,419 |
| Jul 20, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -5.25% | 57,188 |
| 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 |