Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Ubisoft Entertainment SA (UBSFF)

12.10
0.00
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.1012.1012.1012.1012.10-
May 1, 202512.1012.1012.1012.1012.10-
Apr 30, 202512.0012.1012.0012.1012.101,100
Apr 29, 202511.8011.8011.8011.8011.80-
Apr 28, 202511.7511.8011.7511.8011.80900
Apr 25, 202511.7911.7911.7911.7911.79100
Apr 24, 202512.3112.3112.0012.0012.001,100
Apr 23, 202512.0112.6212.0112.6212.62300
Apr 22, 202511.3711.3711.3711.3711.37300
Apr 21, 202510.3810.3810.3810.3810.38100
Apr 17, 202510.6210.6210.6210.6210.62-
Apr 16, 202510.6210.6210.6210.6210.62100
Apr 15, 202510.1610.1610.1610.1610.16-
Apr 14, 202510.5010.5010.1610.1610.161,200
Apr 11, 202510.4010.4010.0710.0710.072,500
Apr 10, 20259.359.359.359.359.35300
Apr 9, 20259.8010.429.6310.4210.421,100
Apr 8, 202510.1310.389.919.919.911,000
Apr 7, 20259.709.809.709.719.712,100
Apr 4, 202510.2910.2910.2910.2910.29600
Apr 3, 202512.0012.0011.2711.2711.271,200
Apr 2, 202512.0612.0612.0612.0612.06-
Apr 1, 202511.8512.0611.6212.0612.061,300
Mar 31, 202512.3312.3812.2312.3512.3546,000
Mar 28, 202515.2415.2413.2413.9913.994,600
Mar 27, 202514.6316.0614.0015.7915.794,800
Mar 26, 202514.1814.5914.1814.4414.44700
Mar 25, 202514.3514.9914.1414.6214.621,500
Mar 24, 202513.7014.5513.7014.4114.413,300
Mar 21, 202513.5013.6313.5013.6313.63700
Mar 20, 202513.7013.7013.7013.7013.70-
Mar 19, 202513.4913.8513.4913.7013.70800
Mar 18, 202514.5514.7514.5214.7514.752,200
Mar 17, 202514.4114.4114.4114.4114.411,500
Mar 14, 202514.3214.3214.3214.3214.32200,100
Mar 13, 202513.6213.6213.6213.6213.62-
Mar 12, 202513.6213.6213.6213.6213.62-
Mar 11, 202513.8113.8113.6213.6213.621,200
Mar 10, 202515.3915.3914.3514.3514.351,000
Mar 7, 202515.0015.1515.0015.1515.15500
Mar 6, 202513.0013.0013.0013.0013.00-
Mar 5, 202513.0013.0013.0013.0013.00-
Mar 4, 202513.0013.0012.5913.0013.00800
Mar 3, 202513.0613.0613.0613.0613.06-
Feb 28, 202513.0613.0613.0613.0613.06-
Feb 27, 202513.0613.0613.0613.0613.06300
Feb 26, 202512.9512.9512.9512.9512.95-
Feb 25, 202512.7712.9512.7712.9512.95500
Feb 24, 202512.2012.2012.2012.2012.20300
Feb 21, 202512.4012.4012.1312.1312.1389,000
Feb 20, 202511.8512.2511.8512.2512.251,400
Feb 19, 202511.9311.9311.8311.8311.832,100
Feb 18, 202512.2512.2512.2512.2512.25300
Feb 14, 202511.5911.5911.5911.5911.59-
Feb 13, 202511.5511.5911.5011.5911.591,500
Feb 12, 202511.2511.2611.2511.2611.262,700
Feb 11, 202511.2511.2511.2511.2511.251,000
Feb 10, 202511.6811.6811.6811.6811.68-
Feb 7, 202511.6811.6811.6811.6811.68-
Feb 6, 202511.6811.6811.6811.6811.68-
Feb 5, 202511.6811.6811.6811.6811.68-
Feb 4, 202511.3411.6811.3411.6811.68800
Feb 3, 202511.2511.2511.2511.2511.25100,200
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-

Related Tickers

KOA.F Konami Group Corporation
125.00
-2.34%
 
SQNXF Square Enix Holdings Co., Ltd.
58.23
0.00%
 
OTGLF CD Projekt S.A.
57.77
0.00%
 
CCOEY Capcom Co., Ltd.
14.44
+0.35%
 
SGAMY Sega Sammy Holdings Inc.
5.10
+0.59%
 
NTO.F Nintendo Co., Ltd.
76.10
+4.25%
 
OTGLY CD Projekt S.A.
17.03
+0.15%
 
NTDOF Nintendo Co., Ltd.
87.26
+0.59%
 
SQNNY Square Enix Holdings Co., Ltd.
28.40
0.00%
 
NTDOY Nintendo Co., Ltd.
21.69
+3.78%