Ubisoft Entertainment Inc (OP:UBSFF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 12, 2026 | 7.840 | 8 | +1.34(+20.62%) | |||
| Jan 06, 2026 | 6.500 | 20 | -1.20(-15.58%) | |||
| Jan 05, 2026 | 7.700 | 7.700 | 7.700 | 7.700 | 221 | +0.10(+1.32%) |
| Jan 02, 2026 | 7.600 | 7.600 | 7.600 | 7.600 | 146 | +0.34(+4.68%) |
| Dec 30, 2025 | 7.260 | 16 | +0.58(+8.68%) | |||
| Dec 29, 2025 | 6.680 | 6.947 | 6.680 | 6.680 | 1,614 | -0.32(-4.57%) |
| Dec 26, 2025 | 6.800 | 7.000 | 6.800 | 7.000 | 1,990 | +0.11(+1.54%) |
| Dec 24, 2025 | 6.894 | 7.750 | 6.894 | 6.894 | 361 | -0.11(-1.51%) |
| Dec 23, 2025 | 7.000 | 7.000 | 7.000 | 7.000 | 1,200 | +0.25(+3.70%) |
| Dec 22, 2025 | 6.750 | 6.750 | 6.750 | 6.750 | 438 | +0.10(+1.50%) |
| Dec 19, 2025 | 7.200 | 7.900 | 6.650 | 6.650 | 1,688 | -0.55(-7.64%) |
| Dec 18, 2025 | 7.200 | 7.200 | 7.200 | 7.200 | 410 | +0.45(+6.67%) |
| Dec 15, 2025 | 6.750 | 117 | +0.25(+3.85%) | |||
| Dec 12, 2025 | 6.500 | 7.500 | 6.500 | 6.500 | 4,232 | -0.78(-10.71%) |
| Dec 11, 2025 | 7.280 | 7.280 | 7.280 | 7.280 | 301 | +0.33(+4.75%) |
| Dec 10, 2025 | 6.950 | 7.000 | 6.950 | 6.950 | 603 | -0.50(-6.71%) |
| Dec 09, 2025 | 7.500 | 7.500 | 7.450 | 7.450 | 305 | +0.45(+6.43%) |
| Dec 03, 2025 | 7.000 | 4 | -0.81(-10.40%) | |||
| Dec 02, 2025 | 7.812 | 7.812 | 7.812 | 7.812 | 144 | -0.19(-2.34%) |
| Dec 01, 2025 | 7.930 | 8.350 | 7.930 | 8.000 | 1,201 | -0.37(-4.37%) |
| Nov 28, 2025 | 8.365 | 8.365 | 8.365 | 8.365 | 514 | +0.24(+2.89%) |
| Nov 26, 2025 | 10.00 | 10.10 | 7.800 | 8.130 | 3,869 | -1.69(-17.25%) |
| Nov 25, 2025 | 9.825 | 9.825 | 7.650 | 9.825 | 1,335 | +1.23(+14.38%) |
| Nov 24, 2025 | 8.500 | 8.590 | 8.300 | 8.590 | 1,509 | +1.16(+15.61%) |
| Nov 21, 2025 | 7.430 | 7.958 | 7.430 | 7.430 | 279 | +0.90(+13.78%) |
| Nov 17, 2025 | 6.530 | 0 | -0.73(-10.06%) | |||
| Nov 13, 2025 | 7.260 | 40 | -0.49(-6.32%) | |||
| Nov 11, 2025 | 7.750 | 61 | +0.75(+10.71%) | |||
| Nov 07, 2025 | 7.000 | 68 | -0.37(-4.97%) | |||
| Nov 06, 2025 | 7.590 | 7.590 | 7.366 | 7.366 | 1,099 | -0.53(-6.76%) |
| Nov 05, 2025 | 7.900 | 7.900 | 7.900 | 7.900 | 480 | -0.22(-2.71%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.