Ubisoft Entertainment SA (UBSFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | 16,800 |
| 01 Dec 2023 | 5.55 | 5.60 | 5.52 | 5.58 | 5.58 | 11,900 |
| 30 Nov 2023 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 7,500 |
| 29 Nov 2023 | 5.72 | 5.81 | 5.69 | 5.77 | 5.77 | 10,000 |
| 28 Nov 2023 | 5.88 | 5.90 | 5.80 | 5.82 | 5.82 | 19,300 |
| 27 Nov 2023 | 6.40 | 6.45 | 6.14 | 6.14 | 6.14 | 36,700 |
| 24 Nov 2023 | 6.46 | 6.46 | 6.40 | 6.42 | 6.42 | 1,200 |
| 22 Nov 2023 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | 10,000 |
| 21 Nov 2023 | 6.53 | 6.57 | 6.53 | 6.56 | 6.56 | 5,200 |
| 20 Nov 2023 | 6.47 | 6.56 | 6.47 | 6.55 | 6.55 | 19,500 |
| 17 Nov 2023 | 6.44 | 6.44 | 6.41 | 6.43 | 6.43 | 7,000 |
| 16 Nov 2023 | 6.47 | 6.47 | 6.37 | 6.38 | 6.38 | 16,200 |
| 15 Nov 2023 | 6.47 | 6.47 | 6.44 | 6.44 | 6.44 | 4,200 |
| 14 Nov 2023 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 15,900 |
| 13 Nov 2023 | 6.15 | 6.26 | 6.14 | 6.26 | 6.26 | 5,000 |
| 10 Nov 2023 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 6,300 |
| 09 Nov 2023 | 6.21 | 6.27 | 6.20 | 6.21 | 6.21 | 8,200 |
| 08 Nov 2023 | 6.03 | 6.11 | 6.03 | 6.06 | 6.06 | 4,500 |
| 07 Nov 2023 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 900 |
| 06 Nov 2023 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 6,400 |
| 03 Nov 2023 | 6.00 | 6.04 | 5.99 | 6.02 | 6.02 | 26,100 |
| 02 Nov 2023 | 5.94 | 5.94 | 5.84 | 5.88 | 5.88 | 32,400 |
| 01 Nov 2023 | 5.66 | 5.69 | 5.62 | 5.67 | 5.67 | 7,200 |
| 31 Oct 2023 | 5.69 | 5.69 | 5.58 | 5.64 | 5.64 | 22,100 |
| 30 Oct 2023 | 5.60 | 5.60 | 5.52 | 5.55 | 5.55 | 13,600 |
| 27 Oct 2023 | 5.83 | 5.83 | 5.66 | 5.67 | 5.67 | 13,200 |
| 26 Oct 2023 | 5.42 | 5.69 | 5.34 | 5.67 | 5.67 | 17,000 |
| 25 Oct 2023 | 5.41 | 5.42 | 5.36 | 5.39 | 5.39 | 19,500 |
| 24 Oct 2023 | 5.65 | 5.65 | 5.62 | 5.64 | 5.64 | 125,300 |
| 23 Oct 2023 | 5.52 | 5.66 | 5.50 | 5.63 | 5.63 | 7,200 |
| 20 Oct 2023 | 5.61 | 5.61 | 5.57 | 5.59 | 5.59 | 29,900 |
| 19 Oct 2023 | 5.76 | 5.76 | 5.71 | 5.72 | 5.72 | 10,500 |
| 18 Oct 2023 | 5.75 | 5.80 | 5.75 | 5.76 | 5.76 | 12,900 |
| 17 Oct 2023 | 5.82 | 5.85 | 5.80 | 5.81 | 5.81 | 3,500 |
| 16 Oct 2023 | 6.08 | 6.09 | 6.05 | 6.06 | 6.06 | 69,400 |
| 13 Oct 2023 | 6.03 | 6.05 | 5.97 | 5.97 | 5.97 | 13,700 |
| 12 Oct 2023 | 5.83 | 6.00 | 5.80 | 5.94 | 5.94 | 15,900 |
| 11 Oct 2023 | 5.73 | 5.75 | 5.64 | 5.65 | 5.65 | 21,800 |
| 10 Oct 2023 | 5.64 | 5.93 | 5.61 | 5.75 | 5.75 | 38,600 |
| 09 Oct 2023 | 6.05 | 6.06 | 6.02 | 6.06 | 6.06 | 17,800 |
| 06 Oct 2023 | 5.87 | 6.02 | 5.86 | 6.02 | 6.02 | 23,400 |
| 05 Oct 2023 | 5.99 | 5.99 | 5.85 | 5.89 | 5.89 | 28,500 |
| 04 Oct 2023 | 6.00 | 6.03 | 5.97 | 6.01 | 6.01 | 18,200 |
| 03 Oct 2023 | 6.04 | 6.05 | 5.98 | 5.98 | 5.98 | 14,500 |
| 02 Oct 2023 | 6.28 | 6.28 | 6.20 | 6.23 | 6.23 | 5,300 |
| 29 Sept 2023 | 6.40 | 6.50 | 6.40 | 6.44 | 6.44 | 7,800 |
| 28 Sept 2023 | 6.05 | 6.15 | 6.05 | 6.13 | 6.13 | 10,500 |
| 27 Sept 2023 | 6.29 | 6.31 | 6.16 | 6.24 | 6.24 | 11,600 |
| 26 Sept 2023 | 6.22 | 6.29 | 6.22 | 6.24 | 6.24 | 19,000 |
| 25 Sept 2023 | 6.30 | 6.36 | 6.29 | 6.33 | 6.33 | 31,700 |
| 22 Sept 2023 | 6.15 | 6.26 | 6.13 | 6.20 | 6.20 | 15,000 |
| 21 Sept 2023 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | 22,800 |
| 20 Sept 2023 | 6.21 | 6.21 | 6.07 | 6.07 | 6.07 | 7,900 |
| 19 Sept 2023 | 5.92 | 6.01 | 5.92 | 5.98 | 5.98 | 4,100 |
| 18 Sept 2023 | 5.91 | 5.92 | 5.86 | 5.86 | 5.86 | 7,800 |
| 15 Sept 2023 | 6.09 | 6.10 | 6.05 | 6.05 | 6.05 | 8,400 |
| 14 Sept 2023 | 6.02 | 6.14 | 6.02 | 6.13 | 6.13 | 7,400 |
| 13 Sept 2023 | 5.95 | 6.08 | 5.95 | 6.02 | 6.02 | 30,600 |
| 12 Sept 2023 | 5.81 | 5.86 | 5.81 | 5.84 | 5.84 | 40,300 |
| 11 Sept 2023 | 5.91 | 5.94 | 5.89 | 5.93 | 5.93 | 10,700 |
| 08 Sept 2023 | 5.87 | 5.93 | 5.85 | 5.90 | 5.90 | 6,600 |
| 07 Sept 2023 | 5.87 | 5.93 | 5.87 | 5.89 | 5.89 | 5,800 |
| 06 Sept 2023 | 6.01 | 6.01 | 5.96 | 5.97 | 5.97 | 8,800 |
| 05 Sept 2023 | 6.00 | 6.03 | 5.95 | 5.95 | 5.95 | 13,700 |
| 01 Sept 2023 | 6.21 | 6.23 | 6.19 | 6.19 | 6.19 | 20,400 |
| 31 Aug 2023 | 5.99 | 6.04 | 5.99 | 6.00 | 6.00 | 18,500 |
| 30 Aug 2023 | 6.06 | 6.06 | 5.90 | 5.94 | 5.94 | 44,700 |
| 29 Aug 2023 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 14,100 |
| 28 Aug 2023 | 6.08 | 6.15 | 6.08 | 6.14 | 6.14 | 17,700 |
| 25 Aug 2023 | 6.13 | 6.13 | 6.06 | 6.08 | 6.08 | 19,600 |
| 24 Aug 2023 | 6.14 | 6.14 | 6.01 | 6.01 | 6.01 | 99,800 |
| 23 Aug 2023 | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | 21,300 |
| 22 Aug 2023 | 6.32 | 6.39 | 6.26 | 6.28 | 6.28 | 55,600 |
| 21 Aug 2023 | 5.81 | 5.82 | 5.78 | 5.82 | 5.82 | 8,200 |
| 18 Aug 2023 | 5.79 | 5.86 | 5.78 | 5.86 | 5.86 | 4,400 |
| 17 Aug 2023 | 5.92 | 5.94 | 5.88 | 5.88 | 5.88 | 5,500 |
| 16 Aug 2023 | 6.02 | 6.02 | 5.92 | 5.92 | 5.92 | 16,700 |
| 15 Aug 2023 | 6.09 | 6.11 | 6.07 | 6.08 | 6.08 | 4,700 |
| 14 Aug 2023 | 6.06 | 6.10 | 6.03 | 6.09 | 6.09 | 3,200 |
| 11 Aug 2023 | 6.04 | 6.07 | 6.04 | 6.04 | 6.04 | 5,600 |
| 10 Aug 2023 | 6.14 | 6.24 | 6.14 | 6.17 | 6.17 | 8,300 |
| 09 Aug 2023 | 6.10 | 6.12 | 6.03 | 6.03 | 6.03 | 6,300 |
| 08 Aug 2023 | 6.08 | 6.12 | 6.07 | 6.12 | 6.12 | 8,800 |
| 07 Aug 2023 | 6.20 | 6.20 | 6.19 | 6.20 | 6.20 | 6,000 |
| 04 Aug 2023 | 6.22 | 6.31 | 6.22 | 6.24 | 6.24 | 10,500 |
| 03 Aug 2023 | 6.21 | 6.28 | 6.21 | 6.25 | 6.25 | 66,500 |
| 02 Aug 2023 | 6.52 | 6.52 | 6.42 | 6.42 | 6.42 | 10,900 |
| 01 Aug 2023 | 6.60 | 6.60 | 6.53 | 6.57 | 6.57 | 4,000 |
| 31 Jul 2023 | 6.67 | 6.71 | 6.67 | 6.67 | 6.67 | 40,900 |
| 28 Jul 2023 | 6.53 | 6.60 | 6.53 | 6.55 | 6.55 | 18,200 |
| 27 Jul 2023 | 6.56 | 6.58 | 6.50 | 6.52 | 6.52 | 5,900 |
| 26 Jul 2023 | 6.51 | 6.61 | 6.51 | 6.61 | 6.61 | 10,700 |
| 25 Jul 2023 | 6.56 | 6.59 | 6.40 | 6.50 | 6.50 | 110,600 |
| 24 Jul 2023 | 6.59 | 6.73 | 6.59 | 6.70 | 6.70 | 123,900 |
| 21 Jul 2023 | 6.37 | 6.38 | 6.30 | 6.36 | 6.36 | 43,600 |
| 20 Jul 2023 | 6.11 | 6.11 | 5.90 | 6.06 | 6.06 | 23,800 |
| 19 Jul 2023 | 6.18 | 6.21 | 6.12 | 6.18 | 6.18 | 30,800 |
| 18 Jul 2023 | 5.88 | 5.97 | 5.84 | 5.95 | 5.95 | 9,900 |
| 17 Jul 2023 | 5.81 | 5.82 | 5.79 | 5.80 | 5.80 | 12,100 |
| 14 Jul 2023 | 5.80 | 5.82 | 5.78 | 5.79 | 5.79 | 11,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.