Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
1.080
+0.030 (2.86%)
Oct 13, 2026, 3:55 PM EST
UBSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 2.86% | 14,255 |
| Oct 12, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.19% | 184,287 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.60% | 15,609 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 8,595 |
| Oct 7, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.68% | 96,010 |
| Oct 6, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 0.78% | 14,517 |
| Oct 5, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 14,930 |
| Oct 2, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -2.25% | 658,651 |
| Oct 1, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -3.48% | 19,410 |
| Sep 30, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 53,894 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.43% | 17,100 |
| Sep 28, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.43% | 20,714 |
| Sep 25, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 4,523 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 11,896 |
| Sep 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 97,544 |
| Sep 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 1.29% | 13,500 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.43% | 13,949 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -3.31% | 20,779 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -1.63% | 18,214 |
| Sep 16, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 0.82% | 60,124 |
| Sep 15, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 3.39% | 129,142 |
| Sep 14, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 10,853 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 6.91% | 58,280 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -1.05% | 43,019 |
| Sep 9, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.06% | 82,309 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 139,591 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -3.87% | 106,229 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 20,660 |
| 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 |