Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.010 (-0.93%)
Jun 12, 2026, 1:25 PM EST
UBSFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | -4.35% | 129,151 |
| May 4, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 2.68% | 156,124 |
| May 1, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.36% | 38,517 |
| Apr 30, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 0.45% | 72,363 |
| Apr 29, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.45% | 104,101 |
| Apr 28, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -2.21% | 135,925 |
| Apr 27, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 5.61% | 164,544 |
| Apr 24, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 90,156 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -6.03% | 484,854 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 147,493 |
| Apr 21, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 3.54% | 350,963 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | -0.88% | 266,341 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 7.19% | 399,628 |
| Apr 16, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 2.26% | 101,143 |
| Apr 15, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | 1.96% | 459,986 |
| Apr 14, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 8.42% | 345,755 |
| Apr 13, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 5.72% | 227,366 |
| Apr 10, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | 1.25% | 163,202 |
| Apr 9, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | -1.15% | 109,299 |
| Apr 8, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | 4.60% | 127,884 |
| Apr 7, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.98% | 76,532 |
| Apr 6, 2026 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | 4.04% | 44,603 |
| Apr 2, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.77% | 29,105 |