OTC Markets OTCPK - Delayed Quote USD

Ubisoft Entertainment SA (UBSFF)

Compare
11.49
0.00
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202511.6811.6811.4911.4911.491,700
Jan 30, 202511.6911.7511.6011.6311.631,200
Jan 29, 202512.2412.2411.9911.9911.99300
Jan 28, 202512.3712.3712.3012.3012.302,000
Jan 27, 202512.3312.5012.1412.1412.14600
Jan 24, 202512.5512.7512.5412.5412.54800
Jan 23, 202511.7011.7011.7011.7011.70400
Jan 22, 202511.7011.7011.7011.7011.70400
Jan 21, 202512.0112.0112.0112.0112.01200
Jan 17, 202512.2712.2712.2712.2712.273,600
Jan 16, 202512.1112.8012.1112.8012.80700
Jan 15, 202512.5012.6312.5012.6312.63400
Jan 14, 202512.0012.4012.0012.4012.401,700
Jan 13, 202512.8612.8612.8612.8612.86300
Jan 10, 202512.5612.5612.2412.2412.241,000
Jan 8, 202513.2013.2013.2013.2013.20500
Jan 7, 202513.3413.3413.3413.3413.34-
Jan 6, 202513.6713.6713.3413.3413.34700
Jan 3, 202513.2513.2513.2513.2513.25600
Jan 2, 202513.1013.5313.0513.0513.052,100
Dec 31, 202414.3214.3213.3713.3713.371,100
Dec 30, 202413.7113.7513.4013.4513.451,800
Dec 27, 202413.7513.7513.7513.7513.75-
Dec 26, 202413.4813.7513.3013.7513.752,300
Dec 24, 202413.0013.5013.0013.5013.501,200
Dec 23, 202412.8213.2812.8213.2813.28400
Dec 20, 202413.0013.0013.0013.0013.00200
Dec 19, 202413.0013.0013.0013.0013.00600
Dec 18, 202413.0013.0013.0013.0013.00200
Dec 17, 202413.0013.0013.0013.0013.00200
Dec 16, 202413.0013.2213.0013.1713.171,700
Dec 13, 202413.0013.0013.0013.0013.00300
Dec 12, 202413.0013.0013.0013.0013.002,100
Dec 11, 202414.0614.0614.0614.0614.06200
Dec 10, 202413.9613.9913.9613.9913.991,100
Dec 9, 202414.6514.6514.1014.4414.442,000
Dec 6, 202414.5014.5114.5014.5114.51600
Dec 5, 202412.3912.4512.3912.4512.45700
Dec 4, 202412.0112.0112.0112.0112.01-
Dec 3, 202412.0112.0112.0112.0112.01-
Dec 2, 202412.2212.2212.0112.0112.01400
Nov 29, 202413.7513.7513.1813.1813.18600
Nov 27, 202412.8913.4812.8913.4813.48900
Nov 26, 202413.8013.8013.8013.8013.80-
Nov 25, 202413.5013.8013.5013.8013.801,600
Nov 22, 202413.0013.5013.0013.5013.502,000
Nov 21, 202413.0013.8312.9513.8313.831,100
Nov 20, 202414.1014.1014.1014.1014.10-
Nov 19, 202414.1014.1014.1014.1014.10-
Nov 18, 202414.1014.1014.1014.1014.10600
Nov 15, 202414.1014.1014.1014.1014.10200
Nov 14, 202414.1014.1014.1014.1014.102,500
Nov 13, 202414.1014.1014.1014.1014.10300
Nov 12, 202414.2514.2514.2514.2514.25300
Nov 11, 202414.6014.6014.2014.2014.201,300
Nov 8, 202414.5014.5014.5014.5014.50-
Nov 7, 202414.4714.5014.4714.5014.501,300
Nov 6, 202414.3814.3814.1214.1214.12700
Nov 5, 202414.6414.6414.6414.6414.64600
Nov 4, 202415.5715.5715.5715.5715.57200
Nov 1, 202415.6415.6415.6415.6415.64200
Oct 31, 202415.4915.4914.8514.8514.851,800
Oct 30, 202414.7614.7614.5114.5114.511,700
Oct 29, 202415.0015.0015.0015.0015.002,600
Oct 28, 202414.4215.1214.4214.5014.50800
Oct 25, 202414.6014.6514.6014.6514.651,100
Oct 24, 202415.6515.6514.5014.5014.501,400
Oct 23, 202415.3015.3015.3015.3015.30300
Oct 22, 202415.1115.1115.1115.1115.11-
Oct 21, 202415.0015.1115.0015.1115.112,100
Oct 18, 202414.8614.8614.8614.8614.861,200
Oct 17, 202414.7514.8614.7514.8614.861,600
Oct 16, 202414.2614.3014.2514.3014.30800
Oct 15, 202415.0115.0115.0115.0115.01-
Oct 14, 202414.5015.0114.5015.0115.01500
Oct 11, 202414.3214.3214.3214.3214.321,700
Oct 10, 202415.4115.4114.4114.4114.411,700
Oct 9, 202415.0015.4514.5015.4015.402,300
Oct 8, 202414.8315.0014.4314.9114.912,500
Oct 7, 202415.9915.9914.9014.9614.96105,500
Oct 4, 202412.0015.6512.0015.6515.6547,400
Oct 3, 202411.6312.2311.6011.7111.716,900
Oct 2, 202412.0212.2511.5012.2512.254,400
Oct 1, 202411.5012.0011.5012.0012.0010,700
Sep 30, 202411.8412.0011.2611.2611.267,600
Sep 27, 202411.6812.2811.6512.0012.0010,200
Sep 26, 202410.7311.6510.3011.2811.289,800
Sep 25, 202413.6613.6611.5511.5511.5510,600
Sep 24, 202413.9913.9913.9913.9913.991,000
Sep 23, 202414.0114.0114.0014.0014.002,600
Sep 20, 202414.0014.5014.0014.4414.442,200
Sep 19, 202414.2014.8414.1814.1814.182,600
Sep 18, 202414.0014.2514.0014.1814.182,300
Sep 17, 202413.8713.8713.5013.5013.501,700
Sep 16, 202413.1913.1912.6512.6512.652,200
Sep 13, 202413.1013.2413.0013.0013.00900
Sep 12, 202413.2813.2813.0013.0013.002,000
Sep 11, 202413.9513.9513.2713.7413.743,800
Sep 10, 202414.6814.6814.5814.5814.58600
Sep 9, 202415.1015.1015.0815.0815.08900
Sep 6, 202416.8916.8916.3516.3516.35400
Sep 5, 202419.3019.3019.3019.3019.30-
Sep 4, 202419.3019.3019.3019.3019.30-
Sep 3, 202419.3019.3019.3019.3019.30-
Aug 30, 202419.3019.3019.3019.3019.30100
Aug 29, 202419.3319.3319.3319.3319.33-
Aug 28, 202419.3319.3319.3319.3319.33100
Aug 27, 202419.3219.3219.3219.3219.32-
Aug 26, 202419.3219.3219.3219.3219.32-
Aug 23, 202419.3219.3219.3219.3219.32800
Aug 22, 202419.3219.3219.3219.3219.32-
Aug 21, 202419.3219.3219.3219.3219.322,000
Aug 20, 202419.5019.5019.5019.5019.50-
Aug 19, 202418.9719.5018.9719.5019.50700
Aug 16, 202418.5018.5018.5018.5018.50800
Aug 15, 202418.7218.7218.7218.7218.72-
Aug 14, 202418.7218.7218.7218.7218.72-
Aug 13, 202418.7218.7218.7218.7218.72-
Aug 12, 202418.7218.7218.7218.7218.72100
Aug 9, 202418.6418.6418.6418.6418.64300
Aug 8, 202419.1919.1919.1919.1919.19-
Aug 7, 202419.1919.1919.1919.1919.19-
Aug 6, 202419.1919.1919.1919.1919.19-
Aug 5, 202419.1919.1919.1919.1919.19300
Aug 2, 202420.4820.4820.4820.4820.48300
Aug 1, 202420.4820.4820.4820.4820.48-
Jul 31, 202420.4820.4820.4820.4820.48-
Jul 30, 202420.4820.4820.4820.4820.48-
Jul 29, 202420.4820.4820.4820.4820.48-
Jul 26, 202420.4820.4820.4820.4820.48-
Jul 25, 202420.4820.4820.4820.4820.48-
Jul 24, 202420.3020.4820.3020.4820.485,300
Jul 23, 202421.0621.0621.0621.0621.06-
Jul 22, 202421.0621.0621.0621.0621.06-
Jul 19, 202421.0621.0621.0621.0621.06100
Jul 18, 202424.4724.4723.4823.4823.48300
Jul 17, 202424.2324.2324.2324.2324.23-
Jul 16, 202424.2324.2324.2324.2324.23-
Jul 15, 202424.2324.2324.2324.2324.23-
Jul 12, 202424.2324.2324.2324.2324.23-
Jul 11, 202424.2324.2324.2324.2324.23100
Jul 10, 202424.2324.2324.2324.2324.23-
Jul 9, 202424.2324.2324.2324.2324.23100
Jul 8, 202421.8721.8721.8721.8721.87-
Jul 5, 202421.4121.8721.4121.8721.87300
Jul 3, 202421.7921.7921.7921.7921.79-
Jul 2, 202421.7921.7921.7921.7921.79-
Jul 1, 202421.7921.7921.7921.7921.79300
Jun 28, 202421.7921.7921.7921.7921.79-
Jun 27, 202421.7921.7921.7921.7921.79-
Jun 26, 202421.7921.7921.7921.7921.79500
Jun 25, 202422.7622.7622.7622.7622.76200
Jun 24, 202423.0023.0023.0023.0023.00-
Jun 21, 202423.0023.0023.0023.0023.00-
Jun 20, 202423.0023.0023.0023.0023.00100
Jun 18, 202422.1322.1322.1322.1322.13-
Jun 17, 202422.1322.1322.1322.1322.131,000
Jun 14, 202423.8923.8923.8923.8923.89-
Jun 13, 202423.8923.8923.8923.8923.89100
Jun 12, 202424.0024.0024.0024.0024.00300
Jun 11, 202424.5625.0024.2324.2324.23900
Jun 10, 202425.8526.4525.4825.4825.481,700
Jun 7, 202425.5525.5525.5525.5525.55-
Jun 6, 202425.2525.5525.2525.5525.55400
Jun 5, 202425.5025.5025.5025.5025.50400
Jun 4, 202425.0025.0025.0025.0025.00-
Jun 3, 202425.0025.0025.0025.0025.00500
May 31, 202423.0023.0023.0023.0023.00-
May 30, 202423.0023.0023.0023.0023.00300
May 29, 202423.2623.2623.0023.0023.002,300
May 28, 202423.6823.6823.6823.6823.68600
May 24, 202422.6322.6322.6322.6322.632,500
May 23, 202423.5023.5022.6322.6322.63400
May 22, 202423.3823.3823.3823.3823.38300
May 21, 202424.9424.9424.9424.9424.94-
May 20, 202424.9424.9424.9424.9424.94400
May 17, 202422.5922.5922.5922.5922.59-
May 16, 202422.7022.7022.0122.5922.591,400
May 15, 202424.8024.8024.8024.8024.80-
May 14, 202424.8024.8024.8024.8024.80400
May 13, 202423.8723.8723.8723.8723.87-
May 10, 202423.8723.8723.8723.8723.87-
May 9, 202423.8723.8723.8723.8723.87-
May 8, 202423.8723.8723.8723.8723.87-
May 7, 202423.8723.8723.8723.8723.87-
May 6, 202423.8723.8723.8723.8723.87200
May 3, 202423.4123.4123.4123.4123.41-
May 2, 202423.4123.4123.4123.4123.41200
May 1, 202423.7023.7023.7023.7023.70-
Apr 30, 202423.7023.7023.7023.7023.70-
Apr 29, 202423.7023.7023.7023.7023.70200
Apr 26, 202422.9922.9922.9922.9922.99-
Apr 25, 202422.9922.9922.9922.9922.99-
Apr 24, 202422.9922.9922.9922.9922.99200
Apr 23, 202421.4621.4621.4621.4621.46-
Apr 22, 202421.4621.4621.4621.4621.46-
Apr 19, 202421.4621.4621.4621.4621.46-
Apr 18, 202421.4621.4621.4621.4621.46-
Apr 17, 202421.4621.4621.4621.4621.46-
Apr 16, 202421.4621.4621.4621.4621.46-
Apr 15, 202421.4621.4621.4621.4621.461,400
Apr 12, 202421.9921.9921.9921.9921.99-
Apr 11, 202422.4522.4521.9921.9921.992,700
Apr 10, 202421.3121.3121.3121.3121.31-
Apr 9, 202421.3121.3121.3121.3121.31-
Apr 8, 202421.3121.3121.3121.3121.31-
Apr 5, 202421.3121.3121.3121.3121.31100
Apr 4, 202421.1921.1921.1921.1921.19-
Apr 3, 202421.1921.1921.1921.1921.19-
Apr 2, 202421.1921.1921.1921.1921.19-
Apr 1, 202421.1921.1921.1921.1921.19300
Mar 28, 202421.1921.1921.1921.1921.19-
Mar 27, 202421.1921.1921.1921.1921.19700
Mar 26, 202421.0521.0520.8820.8820.886,300
Mar 25, 202420.9020.9020.9020.9020.90-
Mar 22, 202420.9020.9020.9020.9020.90-
Mar 21, 202420.9020.9020.9020.9020.90200
Mar 20, 202420.4920.4920.3420.3420.34600
Mar 19, 202420.9020.9020.9020.9020.90-
Mar 18, 202421.4521.4520.9020.9020.90600
Mar 15, 202420.5820.5820.5820.5820.58-
Mar 14, 202420.5520.5820.5520.5820.58300
Mar 13, 202421.7021.7021.7021.7021.70-
Mar 12, 202421.7021.7021.7021.7021.70200
Mar 11, 202421.8921.8921.8921.8921.89-
Mar 8, 202421.8921.8921.8921.8921.89-
Mar 7, 202421.8921.8921.8921.8921.89200
Mar 6, 202422.3022.3022.3022.3022.30200
Mar 5, 202422.8922.8922.8922.8922.89-
Mar 4, 202422.8922.8922.8922.8922.89100
Mar 1, 202422.8922.8922.8922.8922.89-
Feb 29, 202422.8922.8922.8922.8922.8912,100
Feb 28, 202423.0023.0023.0023.0023.00300
Feb 27, 202423.8023.8023.8023.8023.80200
Feb 26, 202423.8123.8123.8123.8123.81-
Feb 23, 202423.8123.8123.8123.8123.81100
Feb 22, 202425.2025.2025.2025.2025.20-
Feb 21, 202425.2025.2025.2025.2025.20-
Feb 20, 202425.2025.2025.2025.2025.20200
Feb 16, 202426.0926.0926.0926.0926.09200
Feb 15, 202422.0022.0022.0022.0022.00-
Feb 14, 202422.0022.0022.0022.0022.00-
Feb 13, 202422.0022.0022.0022.0022.00-
Feb 12, 202422.0022.0022.0022.0022.00-
Feb 9, 202422.0022.0022.0022.0022.00-
Feb 8, 202421.2722.8721.2722.0022.001,000
Feb 7, 202421.0921.0921.0921.0921.09-
Feb 6, 202421.0921.0921.0921.0921.09200
Feb 5, 202421.0821.0821.0821.0821.08200
Feb 2, 202421.1521.1521.1521.1521.15-
Feb 1, 202421.1521.1521.1521.1521.15200

Related Tickers

NTOA.F Nintendo Co., Ltd.
15.30
-4.37%
 
ALDNE.PA Don't Nod Entertainment S.A.
1.2500
+10.13%
 
NACON.PA Nacon S.A.
0.5690
+1.61%
 
TKE.BE Take-Two Interactive Software Inc
184.52
+0.29%
 
OTGLY CD Projekt S.A.
12.73
-2.08%
 
NTDOF Nintendo Co., Ltd.
65.70
-3.67%
 
CDR.WA CD Projekt S.A.
211.10
+0.05%
 
EA Electronic Arts Inc.
122.91
+3.56%
 
TTWO Take-Two Interactive Software, Inc.
185.51
-2.99%
 
NTDOY Nintendo Co., Ltd.
16.35
-0.06%