OTC Markets OTCPK - Delayed Quote USD

Ubisoft Entertainment SA (UBSFY)

Compare
2.2700
-0.0200
(-0.87%)
At close: January 31 at 1:26:32 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.29002.30002.26002.27002.270040,800
Jan 30, 20252.35002.35002.28002.29002.290082,300
Jan 29, 20252.37002.37002.33002.36002.360087,100
Jan 28, 20252.42002.45002.39002.45002.450056,200
Jan 27, 20252.44002.45002.40002.42002.4200127,200
Jan 24, 20252.39002.52002.39002.46002.4600369,400
Jan 23, 20252.26002.29002.25002.27002.2700228,400
Jan 22, 20252.28002.30002.26002.28002.2800123,700
Jan 21, 20252.30002.30002.26002.29002.2900162,200
Jan 17, 20252.32002.37002.30002.37002.3700297,500
Jan 16, 20252.45002.45002.34002.36002.3600138,500
Jan 15, 20252.44002.50002.44002.50002.5000877,700
Jan 14, 20252.33002.42002.31002.37002.3700119,800
Jan 13, 20252.43002.43002.38002.40002.400052,600
Jan 10, 20252.39002.55002.38002.46002.46001,100,700
Jan 8, 20252.56002.56002.48002.52002.520074,200
Jan 7, 20252.67002.69002.63002.65002.650061,300
Jan 6, 20252.59002.64002.59002.63002.6300197,600
Jan 3, 20252.56002.57002.54002.56002.5600119,800
Jan 2, 20252.59002.61002.57002.60002.6000190,000
Dec 31, 20242.62002.74002.62002.70002.7000149,900
Dec 30, 20242.64002.73002.60002.73002.7300296,000
Dec 27, 20242.62002.70002.61002.68002.6800885,300
Dec 26, 20242.55002.74002.55002.63002.6300531,200
Dec 24, 20242.54002.56002.53002.55002.5500118,000
Dec 23, 20242.55002.61002.54002.60002.600077,600
Dec 20, 20242.51002.55002.49002.54002.5400192,900
Dec 19, 20242.51002.57002.50002.55002.5500383,400
Dec 18, 20242.53002.55002.48002.49002.490046,900
Dec 17, 20242.54002.60002.53002.59002.5900172,700
Dec 16, 20242.47002.61002.47002.59002.5900460,000
Dec 13, 20242.59002.60002.50002.52002.5200117,800
Dec 12, 20242.55002.61002.53002.61002.610049,300
Dec 11, 20242.63002.65002.60002.64002.6400474,400
Dec 10, 20242.76002.76002.71002.73002.730050,100
Dec 9, 20242.74002.79002.72002.76002.7600118,800
Dec 6, 20242.73002.82002.73002.77002.7700170,500
Dec 5, 20242.46002.47002.43002.44002.4400196,600
Dec 4, 20242.39002.47002.37002.45002.4500174,300
Dec 3, 20242.41002.43002.39002.41002.4100123,800
Dec 2, 20242.48002.49002.38002.40002.4000388,900
Nov 29, 20242.58002.60002.56002.59002.590050,200
Nov 27, 20242.46002.52002.46002.49002.4900362,700
Nov 26, 20242.57002.58002.55002.57002.570059,300
Nov 25, 20242.68002.70002.62002.66002.6600105,000
Nov 22, 20242.55002.61002.55002.60002.6000169,600
Nov 21, 20242.58002.59002.52002.59002.5900406,800
Nov 20, 20242.70002.74002.66002.67002.6700171,400
Nov 19, 20242.74002.78002.72002.78002.7800145,600
Nov 18, 20242.75002.78002.75002.78002.7800146,100
Nov 15, 20242.80002.81002.77002.80002.800073,900
Nov 14, 20242.83002.83002.80002.81002.810091,000
Nov 13, 20242.81002.85002.80002.83002.830091,200
Nov 12, 20242.82002.83002.78002.80002.8000294,600
Nov 11, 20242.83002.84002.80002.84002.8400193,300
Nov 8, 20242.90002.92002.85002.88002.8800115,900
Nov 7, 20242.85002.92002.82002.89002.8900201,000
Nov 6, 20242.83002.87002.81002.86002.8600246,100
Nov 5, 20242.89002.91002.88002.90002.900035,500
Nov 4, 20242.92002.93002.89002.90002.9000174,000
Nov 1, 20242.95003.05002.95003.02003.0200317,100
Oct 31, 20242.95002.96002.86002.93002.9300432,100
Oct 30, 20242.90002.92002.83002.90002.9000176,800
Oct 29, 20242.95003.01002.93002.97002.9700133,900
Oct 28, 20242.87002.92002.84002.84002.8400164,800
Oct 25, 20242.94002.95002.90002.91002.9100199,500
Oct 24, 20242.97002.97002.85002.86002.8600257,500
Oct 23, 20242.96002.96002.92002.93002.930077,100
Oct 22, 20242.94002.94002.90002.92002.9200169,900
Oct 21, 20242.92002.93002.84002.85002.8500233,100
Oct 18, 20242.92002.92002.84002.84002.840082,100
Oct 17, 20242.84003.00002.82002.92002.9200174,900
Oct 16, 20242.79002.81002.76002.79002.7900142,100
Oct 15, 20242.85002.88002.84002.88002.880096,100
Oct 14, 20242.85002.90002.84002.89002.8900227,100
Oct 11, 20242.77002.83002.76002.82002.8200339,900
Oct 10, 20242.83002.83002.79002.81002.810046,600
Oct 9, 20242.79002.84002.76002.83002.8300277,300
Oct 8, 20242.88002.88002.82002.83002.8300319,500
Oct 7, 20243.01003.03002.93002.95002.9500396,200
Oct 4, 20242.31003.14002.28003.02003.02002,048,700
Oct 3, 20242.24002.31002.22002.31002.3100749,800
Oct 2, 20242.26002.27002.24002.25002.2500271,300
Oct 1, 20242.23002.26002.23002.24002.2400149,200
Sep 30, 20242.22002.25002.20002.22002.2200896,500
Sep 27, 20242.30002.34002.28002.31002.3100532,800
Sep 26, 20242.05002.24002.03002.21002.21001,671,500
Sep 25, 20242.56002.56002.11002.25002.2500760,700
Sep 24, 20242.65002.66002.60002.62002.6200362,900
Sep 23, 20242.63002.64002.59002.63002.630063,700
Sep 20, 20242.74002.76002.68002.71002.7100354,900
Sep 19, 20242.81002.85002.79002.85002.8500163,900
Sep 18, 20242.73002.80002.73002.79002.790071,200
Sep 17, 20242.59002.62002.57002.59002.590060,300
Sep 16, 20242.46002.49002.45002.48002.480062,700
Sep 13, 20242.55002.58002.53002.55002.5500101,600
Sep 12, 20242.54002.56002.51002.55002.5500130,300
Sep 11, 20242.68002.68002.55002.61002.6100272,400
Sep 10, 20242.86002.87002.79002.86002.8600123,600
Sep 9, 20243.00003.00002.93002.95002.9500258,200
Sep 6, 20243.30003.31003.16003.19003.1900185,500
Sep 5, 20243.39003.40003.31003.35003.350065,400
Sep 4, 20243.40003.43003.39003.40003.400021,000
Sep 3, 20243.44003.44003.35003.37003.3700295,100
Aug 30, 20243.74003.77003.73003.76003.760036,600
Aug 29, 20243.78003.78003.76003.77003.770031,700
Aug 28, 20243.83003.85003.82003.83003.830026,700
Aug 27, 20243.89003.91003.84003.85003.850023,600
Aug 26, 20243.78003.82003.78003.81003.810067,200
Aug 23, 20243.69003.76003.69003.76003.760013,300
Aug 22, 20243.74003.74003.67003.69003.690056,600
Aug 21, 20243.74003.75003.73003.74003.740010,200
Aug 20, 20243.66003.70003.66003.69003.690020,100
Aug 19, 20243.69003.71003.67003.69003.690023,800
Aug 16, 20243.65003.69003.65003.69003.690011,800
Aug 15, 20243.70003.70003.66003.68003.680042,300
Aug 14, 20243.72003.72003.68003.71003.710025,600
Aug 13, 20243.68003.73003.67003.73003.730019,900
Aug 12, 20243.66003.71003.65003.68003.680013,100
Aug 9, 20243.60003.66003.60003.63003.630019,300
Aug 8, 20243.60003.63003.56003.59003.590098,200
Aug 7, 20243.70003.72003.63003.66003.660024,200
Aug 6, 20243.70003.72003.69003.70003.70008,800
Aug 5, 20243.67003.73003.67003.70003.700027,700
Aug 2, 20243.81003.82003.74003.77003.770037,600
Aug 1, 20243.97003.98003.88003.90003.900075,800
Jul 31, 20244.06004.07004.03004.05004.05006,100
Jul 30, 20244.05004.05004.01004.03004.030096,500
Jul 29, 20244.01004.07004.00004.05004.050017,200
Jul 26, 20244.04004.07004.04004.04004.040014,000
Jul 25, 20243.95003.97003.92003.95003.9500203,800
Jul 24, 20244.02004.07004.00004.05004.050077,000
Jul 23, 20244.22004.22004.18004.18004.180016,400
Jul 22, 20244.28004.29004.23004.25004.250042,200
Jul 19, 20244.22004.29004.17004.18004.1800212,000
Jul 18, 20244.92004.92004.54004.54004.540041,900
Jul 17, 20244.90004.92004.84004.87004.870017,300
Jul 16, 20244.68004.76004.68004.75004.750030,400
Jul 15, 20244.83004.86004.81004.84004.840029,300
Jul 12, 20244.84004.88004.84004.85004.850026,600
Jul 11, 20244.77004.83004.76004.82004.820037,700
Jul 10, 20244.83004.84004.80004.82004.8200253,100
Jul 9, 20244.66004.75004.66004.72004.7200739,600
Jul 8, 20244.54004.58004.51004.52004.5200160,700
Jul 5, 20244.28004.28004.19004.20004.20006,100
Jul 3, 20244.22004.22004.16004.16004.16004,500
Jul 2, 20244.23004.23004.15004.16004.160080,200
Jul 1, 20244.40004.40004.34004.35004.350019,600
Jun 28, 20244.32004.34004.30004.32004.320012,800
Jun 27, 20244.34004.36004.31004.32004.320025,000
Jun 26, 20244.33004.38004.32004.38004.380014,800
Jun 25, 20244.41004.45004.39004.39004.390010,700
Jun 24, 20244.46004.51004.44004.48004.480027,600
Jun 21, 20244.37004.37004.23004.26004.260037,900
Jun 20, 20244.53004.53004.47004.50004.500017,200
Jun 18, 20244.41004.54004.41004.54004.54004,300
Jun 17, 20244.37004.49004.37004.48004.480017,800
Jun 14, 20244.41004.53004.40004.51004.510031,800
Jun 13, 20244.71004.71004.60004.64004.64009,500
Jun 12, 20244.79004.81004.70004.70004.700013,500
Jun 11, 20244.78004.78004.69004.71004.710021,500
Jun 10, 20244.93004.95004.91004.93004.930068,200
Jun 7, 20244.97004.99004.96004.98004.98005,800
Jun 6, 20244.88004.97004.88004.96004.960019,000
Jun 5, 20244.97005.01004.96004.99004.990021,200
Jun 4, 20244.92004.94004.89004.92004.920011,700
Jun 3, 20244.86005.01004.86004.96004.960020,900
May 31, 20244.76004.82004.76004.82004.820023,600
May 30, 20244.78004.78004.74004.75004.750020,200
May 29, 20244.62004.63004.57004.57004.570033,100
May 28, 20244.63004.69004.62004.68004.680010,400
May 24, 20244.66004.72004.66004.70004.700037,600
May 23, 20244.59004.59004.46004.47004.470023,800
May 22, 20244.56004.72004.56004.66004.6600457,200
May 21, 20244.61004.64004.56004.63004.630012,600
May 20, 20244.71004.78004.71004.76004.760028,600
May 17, 20244.44004.59004.43004.58004.580066,900
May 16, 20244.44004.48004.35004.36004.3600166,600
May 15, 20245.02005.25004.95005.25005.250051,700
May 14, 20244.95004.99004.87004.92004.920017,000
May 13, 20244.73004.81004.72004.80004.800013,700
May 10, 20244.77004.77004.74004.74004.74003,000
May 9, 20244.73004.76004.73004.76004.76006,700
May 8, 20244.75004.76004.73004.73004.730032,600
May 7, 20244.81004.81004.78004.78004.780013,700
May 6, 20244.64004.64004.59004.62004.620018,200
May 3, 20244.71004.71004.67004.69004.69007,300
May 2, 20244.72004.73004.69004.73004.73009,100
May 1, 20244.66004.72004.63004.68004.680016,800
Apr 30, 20244.54004.75004.54004.68004.68004,900
Apr 29, 20244.65004.71004.65004.69004.690019,700
Apr 26, 20244.60004.64004.60004.64004.64003,400
Apr 25, 20244.58004.60004.58004.60004.600011,800
Apr 24, 20244.58004.59004.57004.58004.58008,100
Apr 23, 20244.61004.64004.59004.64004.640010,800
Apr 22, 20244.57004.61004.56004.61004.610052,300
Apr 19, 20244.44004.45004.41004.43004.430058,200
Apr 18, 20244.47004.47004.43004.44004.44005,900
Apr 17, 20244.38004.48004.38004.48004.480049,400
Apr 16, 20244.19004.29004.19004.27004.270021,200
Apr 15, 20244.33004.33004.25004.25004.250016,900
Apr 12, 20244.35004.36004.28004.30004.300024,600
Apr 11, 20244.46004.46004.35004.38004.38007,100
Apr 10, 20244.41004.44004.37004.42004.420053,600
Apr 9, 20244.53004.56004.52004.53004.530028,700
Apr 8, 20244.37004.46004.37004.44004.440043,800
Apr 5, 20244.11004.26004.11004.26004.260017,300
Apr 4, 20244.22004.28004.21004.21004.210014,700
Apr 3, 20244.16004.24004.16004.24004.240018,400
Apr 2, 20244.20004.21004.19004.21004.210013,800
Apr 1, 20244.16004.18003.98004.13004.130041,300
Mar 28, 20244.22004.22004.15004.17004.170022,100
Mar 27, 20244.17004.18004.15004.18004.180011,900
Mar 26, 20244.08004.19004.07004.19004.190038,000
Mar 25, 20244.00004.08004.00004.08004.080027,400
Mar 22, 20244.06004.08004.04004.08004.080010,300
Mar 21, 20244.10004.10004.05004.09004.090031,600
Mar 20, 20244.02004.13004.02004.13004.130029,500
Mar 19, 20244.01004.07003.99004.06004.0600107,000
Mar 18, 20244.14004.15004.06004.06004.060039,900
Mar 15, 20244.10004.10004.05004.09004.090022,400
Mar 14, 20244.17004.17004.04004.11004.110053,800
Mar 13, 20244.31004.34004.29004.30004.300027,100
Mar 12, 20244.23004.25004.20004.24004.240017,100
Mar 11, 20244.11004.20004.10004.20004.200038,900
Mar 8, 20244.27004.28004.20004.20004.2000112,000
Mar 7, 20244.31004.36004.27004.35004.350013,300
Mar 6, 20244.35004.39004.34004.38004.380011,800
Mar 5, 20244.37004.38004.35004.37004.370014,900
Mar 4, 20244.37004.45004.35004.45004.450042,100
Mar 1, 20244.51004.51004.46004.50004.500093,400
Feb 29, 20244.58004.64004.52004.55004.550014,600
Feb 28, 20244.53004.59004.51004.59004.590029,400
Feb 27, 20244.65004.67004.59004.60004.600022,300
Feb 26, 20244.65004.70004.62004.69004.690017,300
Feb 23, 20244.73004.76004.72004.75004.750014,700
Feb 22, 20244.85004.85004.81004.83004.830031,300
Feb 21, 20244.82004.85004.82004.84004.840010,000
Feb 20, 20245.01005.01004.90004.92004.920023,200
Feb 16, 20245.19005.20005.14005.17005.17005,300
Feb 15, 20245.20005.25005.20005.23005.230027,800
Feb 14, 20245.13005.21005.13005.18005.180064,100
Feb 13, 20245.04005.05004.95004.99004.990033,900
Feb 12, 20245.04005.11005.00005.05005.050063,100
Feb 9, 20244.94004.95004.81004.86004.8600190,700
Feb 8, 20244.23004.62004.19004.60004.600054,400
Feb 7, 20244.16004.18004.13004.14004.140020,300
Feb 6, 20244.18004.23004.16004.22004.220055,700
Feb 5, 20244.36004.36004.31004.34004.340018,800
Feb 2, 20244.35004.35004.30004.32004.320024,400
Feb 1, 20244.37004.37004.34004.35004.350014,500

Related Tickers

CCOEY Capcom Co., Ltd.
11.38
-0.61%
 
OTGLY CD Projekt S.A.
12.73
-2.08%
 
SQNXF Square Enix Holdings Co., Ltd.
39.35
0.00%
 
SGAMY Sega Sammy Holdings Inc.
4.8100
-0.82%
 
NTOA.F Nintendo Co., Ltd.
15.30
-4.37%
 
CCOEF Capcom Co., Ltd.
21.10
0.00%
 
NTES NetEase, Inc.
102.85
-1.94%
 
OTGLF CD Projekt S.A.
49.25
0.00%
 
PONGF Atari SA
0.1500
0.00%
 
GMHS Gamehaus Holdings Inc.
1.7011
-8.05%