Ubisoft Entertainment SA (UBSFY)
OTCMKTS · Delayed Price · Currency is USD
0.8586
-0.01483 (-1.70%)
At close: Nov 2, 2026
UBSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | -1.70% | 130,400 |
| Oct 30, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -4.00% | 124,652 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | -2.17% | 170,239 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.20% | 18,284 |
| Oct 27, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | 1.65% | 28,295 |
| Oct 26, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -1.43% | 1,254,753 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -6.01% | 67,281 |
| Oct 22, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | -7.52% | 235,994 |
| Oct 21, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 10,207 |
| Oct 20, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.28% | 19,025 |
| Oct 19, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.65% | 124,477 |
| Oct 16, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.33% | 21,510 |
| Oct 15, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.33% | 13,487 |
| Oct 14, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 60,042 |
| Oct 13, 2026 | 1.08 | 1.09 | 1.07 | 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 |