Other OTC - Delayed Quote USD

Ubisoft Entertainment SA (UBSFF)

22.99 0.00 (0.00%)
At close: April 24 at 3:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.99 22.99 22.99 22.99 22.99 -
Apr 25, 2024 22.99 22.99 22.99 22.99 22.99 -
Apr 24, 2024 22.99 22.99 22.99 22.99 22.99 200
Apr 23, 2024 21.46 21.46 21.46 21.46 21.46 -
Apr 22, 2024 21.46 21.46 21.46 21.46 21.46 -
Apr 19, 2024 21.46 21.46 21.46 21.46 21.46 -
Apr 18, 2024 21.46 21.46 21.46 21.46 21.46 -
Apr 17, 2024 21.46 21.46 21.46 21.46 21.46 -
Apr 16, 2024 21.46 21.46 21.46 21.46 21.46 -
Apr 15, 2024 21.46 21.46 21.46 21.46 21.46 1,400
Apr 12, 2024 21.99 21.99 21.99 21.99 21.99 -
Apr 11, 2024 22.45 22.45 21.99 21.99 21.99 2,700
Apr 10, 2024 21.31 21.31 21.31 21.31 21.31 -
Apr 9, 2024 21.31 21.31 21.31 21.31 21.31 -
Apr 8, 2024 21.31 21.31 21.31 21.31 21.31 -
Apr 5, 2024 21.31 21.31 21.31 21.31 21.31 100
Apr 4, 2024 21.19 21.19 21.19 21.19 21.19 -
Apr 3, 2024 21.19 21.19 21.19 21.19 21.19 -
Apr 2, 2024 21.19 21.19 21.19 21.19 21.19 -
Apr 1, 2024 21.19 21.19 21.19 21.19 21.19 300
Mar 28, 2024 21.19 21.19 21.19 21.19 21.19 -
Mar 27, 2024 21.19 21.19 21.19 21.19 21.19 700
Mar 26, 2024 21.05 21.05 20.88 20.88 20.88 6,300
Mar 25, 2024 20.90 20.90 20.90 20.90 20.90 -
Mar 22, 2024 20.90 20.90 20.90 20.90 20.90 -
Mar 21, 2024 20.90 20.90 20.90 20.90 20.90 200
Mar 20, 2024 20.49 20.49 20.34 20.34 20.34 600
Mar 19, 2024 20.90 20.90 20.90 20.90 20.90 -
Mar 18, 2024 21.45 21.45 20.90 20.90 20.90 600
Mar 15, 2024 20.58 20.58 20.58 20.58 20.58 -
Mar 14, 2024 20.55 20.58 20.55 20.58 20.58 300
Mar 13, 2024 21.70 21.70 21.70 21.70 21.70 -
Mar 12, 2024 21.70 21.70 21.70 21.70 21.70 200
Mar 11, 2024 21.89 21.89 21.89 21.89 21.89 -
Mar 8, 2024 21.89 21.89 21.89 21.89 21.89 -
Mar 7, 2024 21.89 21.89 21.89 21.89 21.89 200
Mar 6, 2024 22.30 22.30 22.30 22.30 22.30 200
Mar 5, 2024 22.89 22.89 22.89 22.89 22.89 -
Mar 4, 2024 22.89 22.89 22.89 22.89 22.89 100
Mar 1, 2024 22.89 22.89 22.89 22.89 22.89 -
Feb 29, 2024 22.89 22.89 22.89 22.89 22.89 12,100
Feb 28, 2024 23.00 23.00 23.00 23.00 23.00 300
Feb 27, 2024 23.80 23.80 23.80 23.80 23.80 200
Feb 26, 2024 23.81 23.81 23.81 23.81 23.81 -
Feb 23, 2024 23.81 23.81 23.81 23.81 23.81 100
Feb 22, 2024 25.20 25.20 25.20 25.20 25.20 -
Feb 21, 2024 25.20 25.20 25.20 25.20 25.20 -
Feb 20, 2024 25.20 25.20 25.20 25.20 25.20 200
Feb 16, 2024 26.09 26.09 26.09 26.09 26.09 200
Feb 15, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 14, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 13, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 12, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 9, 2024 22.00 22.00 22.00 22.00 22.00 -
Feb 8, 2024 21.27 22.87 21.27 22.00 22.00 1,000
Feb 7, 2024 21.09 21.09 21.09 21.09 21.09 -
Feb 6, 2024 21.09 21.09 21.09 21.09 21.09 200
Feb 5, 2024 21.08 21.08 21.08 21.08 21.08 200
Feb 2, 2024 21.15 21.15 21.15 21.15 21.15 -
Feb 1, 2024 21.15 21.15 21.15 21.15 21.15 200
Jan 31, 2024 22.55 22.55 22.55 22.55 22.55 -
Jan 30, 2024 22.55 22.55 22.55 22.55 22.55 -
Jan 29, 2024 22.55 22.55 22.55 22.55 22.55 -
Jan 26, 2024 22.55 22.55 22.55 22.55 22.55 100
Jan 25, 2024 22.55 22.55 22.55 22.55 22.55 500
Jan 24, 2024 22.91 22.91 22.91 22.91 22.91 -
Jan 23, 2024 22.10 22.91 22.10 22.91 22.91 200
Jan 22, 2024 20.85 20.85 20.85 20.85 20.85 500
Jan 19, 2024 22.00 22.00 20.85 20.85 20.85 700
Jan 18, 2024 21.84 21.84 21.84 21.84 21.84 2,500
Jan 17, 2024 21.83 21.83 21.83 21.83 21.83 300
Jan 16, 2024 23.44 23.44 23.44 23.44 23.44 300
Jan 12, 2024 23.80 23.80 23.80 23.80 23.80 -
Jan 11, 2024 24.30 24.30 23.80 23.80 23.80 500
Jan 10, 2024 24.85 24.85 24.85 24.85 24.85 500
Jan 9, 2024 24.25 24.25 24.25 24.25 24.25 -
Jan 8, 2024 24.25 24.25 24.25 24.25 24.25 -
Jan 5, 2024 24.25 24.25 24.25 24.25 24.25 300
Jan 4, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 3, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 2, 2024 25.40 25.40 25.40 25.40 25.40 -
Dec 29, 2023 25.40 25.40 25.40 25.40 25.40 -
Dec 28, 2023 25.40 25.40 25.40 25.40 25.40 800
Dec 27, 2023 26.76 26.76 26.76 26.76 26.76 900
Dec 26, 2023 25.00 25.00 25.00 25.00 25.00 -
Dec 22, 2023 25.00 25.00 25.00 25.00 25.00 100
Dec 21, 2023 25.19 25.19 25.05 25.05 25.05 400
Dec 20, 2023 24.94 24.94 24.94 24.94 24.94 -
Dec 19, 2023 24.94 24.94 24.94 24.94 24.94 -
Dec 18, 2023 26.00 26.00 24.94 24.94 24.94 600
Dec 15, 2023 24.70 24.70 24.70 24.70 24.70 -
Dec 14, 2023 24.70 24.70 24.70 24.70 24.70 -
Dec 13, 2023 25.00 25.00 24.70 24.70 24.70 900
Dec 12, 2023 25.15 25.15 25.15 25.15 25.15 -
Dec 11, 2023 25.15 25.15 25.15 25.15 25.15 400
Dec 8, 2023 25.15 25.15 25.15 25.15 25.15 300
Dec 7, 2023 26.70 26.70 26.70 26.70 26.70 -
Dec 6, 2023 26.70 26.70 26.70 26.70 26.70 600
Dec 5, 2023 26.71 26.71 26.71 26.71 26.71 100
Dec 4, 2023 27.50 28.07 27.10 27.10 27.10 600
Dec 1, 2023 28.25 28.25 28.25 28.25 28.25 100
Nov 30, 2023 32.80 32.80 32.80 32.80 32.80 100
Nov 29, 2023 32.80 32.80 32.80 32.80 32.80 -
Nov 28, 2023 32.80 32.80 32.80 32.80 32.80 -
Nov 27, 2023 32.80 32.80 32.80 32.80 32.80 -
Nov 24, 2023 32.80 32.80 32.80 32.80 32.80 -
Nov 22, 2023 31.60 32.80 31.60 32.80 32.80 300
Nov 21, 2023 30.82 30.82 30.82 30.82 30.82 -
Nov 20, 2023 30.82 30.82 30.82 30.82 30.82 -
Nov 17, 2023 30.82 30.82 30.82 30.82 30.82 -
Nov 16, 2023 30.82 30.82 30.82 30.82 30.82 100
Nov 15, 2023 31.60 31.60 31.60 31.60 31.60 -
Nov 14, 2023 31.60 31.60 31.60 31.60 31.60 -
Nov 13, 2023 31.60 31.60 31.60 31.60 31.60 100
Nov 10, 2023 31.60 31.60 31.60 31.60 31.60 -
Nov 9, 2023 31.57 31.63 31.47 31.60 31.60 3,900
Nov 8, 2023 28.39 28.39 28.39 28.39 28.39 -
Nov 7, 2023 28.39 28.39 28.39 28.39 28.39 500
Nov 6, 2023 30.85 30.85 30.85 30.85 30.85 200
Nov 3, 2023 30.09 30.09 30.09 30.09 30.09 -
Nov 2, 2023 30.09 30.09 30.09 30.09 30.09 200
Nov 1, 2023 27.09 27.09 27.09 27.09 27.09 300
Oct 31, 2023 27.09 27.09 27.09 27.09 27.09 500
Oct 30, 2023 27.09 27.09 27.09 27.09 27.09 -
Oct 27, 2023 27.09 27.09 27.09 27.09 27.09 -
Oct 26, 2023 27.09 27.09 27.09 27.09 27.09 -
Oct 25, 2023 27.09 27.09 27.09 27.09 27.09 -
Oct 24, 2023 27.09 27.09 27.09 27.09 27.09 800
Oct 23, 2023 28.94 28.94 28.94 28.94 28.94 -
Oct 20, 2023 28.94 28.94 28.94 28.94 28.94 200
Oct 19, 2023 28.14 28.14 28.14 28.14 28.14 100
Oct 18, 2023 28.43 28.43 28.43 28.43 28.43 300
Oct 17, 2023 29.20 30.00 29.20 30.00 30.00 300
Oct 16, 2023 31.00 31.00 30.01 30.01 30.01 500
Oct 13, 2023 30.41 30.41 29.49 29.49 29.49 1,500
Oct 12, 2023 29.27 29.27 29.24 29.24 29.24 1,200
Oct 11, 2023 28.19 28.19 28.19 28.19 28.19 100
Oct 10, 2023 29.14 29.14 28.89 28.89 28.89 300
Oct 9, 2023 29.52 29.52 29.52 29.52 29.52 -
Oct 6, 2023 29.52 29.52 29.52 29.52 29.52 -
Oct 5, 2023 29.52 29.52 29.52 29.52 29.52 -
Oct 4, 2023 29.52 29.52 29.52 29.52 29.52 -
Oct 3, 2023 29.52 29.52 29.52 29.52 29.52 400
Oct 2, 2023 30.72 30.72 30.72 30.72 30.72 -
Sep 29, 2023 30.72 30.72 30.72 30.72 30.72 -
Sep 28, 2023 31.13 31.14 30.72 30.72 30.72 1,200
Sep 27, 2023 31.65 31.65 31.65 31.65 31.65 -
Sep 26, 2023 31.64 31.67 31.64 31.65 31.65 2,000
Sep 25, 2023 31.10 31.10 31.10 31.10 31.10 -
Sep 22, 2023 30.96 31.10 30.96 31.10 31.10 600
Sep 21, 2023 28.77 28.77 28.77 28.77 28.77 -
Sep 20, 2023 28.77 28.77 28.77 28.77 28.77 -
Sep 19, 2023 28.77 28.77 28.77 28.77 28.77 100
Sep 18, 2023 29.72 29.72 29.72 29.72 29.72 -
Sep 15, 2023 29.72 29.72 29.72 29.72 29.72 -
Sep 14, 2023 29.72 29.72 29.72 29.72 29.72 200
Sep 13, 2023 28.90 28.90 28.90 28.90 28.90 -
Sep 12, 2023 28.90 28.90 28.90 28.90 28.90 -
Sep 11, 2023 28.90 28.90 28.90 28.90 28.90 500
Sep 8, 2023 30.50 30.50 30.50 30.50 30.50 -
Sep 7, 2023 30.50 30.50 30.50 30.50 30.50 -
Sep 6, 2023 30.50 30.50 30.50 30.50 30.50 -
Sep 5, 2023 30.50 30.50 30.50 30.50 30.50 -
Sep 1, 2023 30.50 30.50 30.50 30.50 30.50 -
Aug 31, 2023 30.50 30.50 30.50 30.50 30.50 -
Aug 30, 2023 30.50 30.50 30.50 30.50 30.50 -
Aug 29, 2023 30.50 30.50 30.50 30.50 30.50 300
Aug 28, 2023 30.50 30.50 30.50 30.50 30.50 -
Aug 25, 2023 30.50 30.50 30.50 30.50 30.50 1,000
Aug 24, 2023 32.34 32.34 30.51 30.51 30.51 600
Aug 23, 2023 31.39 31.50 31.39 31.50 31.50 1,200
Aug 22, 2023 32.50 33.14 31.97 33.14 33.14 600
Aug 21, 2023 31.80 31.80 31.80 31.80 31.80 100
Aug 18, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 17, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 16, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 15, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 14, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 11, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 10, 2023 31.80 31.80 31.80 31.80 31.80 100
Aug 9, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 8, 2023 31.80 31.80 31.80 31.80 31.80 -
Aug 7, 2023 31.80 31.80 31.80 31.80 31.80 200
Aug 4, 2023 31.67 31.67 31.67 31.67 31.67 2,700
Aug 3, 2023 33.13 33.13 33.13 33.13 33.13 100
Aug 2, 2023 33.13 33.13 33.13 33.13 33.13 100
Aug 1, 2023 33.13 33.13 33.13 33.13 33.13 100
Jul 31, 2023 33.13 33.13 33.13 33.13 33.13 100
Jul 28, 2023 33.13 33.13 33.13 33.13 33.13 100
Jul 27, 2023 33.13 33.13 33.13 33.13 33.13 200
Jul 26, 2023 28.93 28.93 28.93 28.93 28.93 -
Jul 25, 2023 28.93 28.93 28.93 28.93 28.93 -
Jul 24, 2023 28.93 28.93 28.93 28.93 28.93 -
Jul 21, 2023 28.93 28.93 28.93 28.93 28.93 100
Jul 20, 2023 28.93 28.93 28.93 28.93 28.93 -
Jul 19, 2023 28.93 28.93 28.93 28.93 28.93 100
Jul 18, 2023 30.13 30.13 28.93 28.93 28.93 700
Jul 17, 2023 30.41 30.41 30.41 30.41 30.41 -
Jul 14, 2023 30.41 30.41 30.41 30.41 30.41 -
Jul 13, 2023 30.41 30.41 30.41 30.41 30.41 100
Jul 12, 2023 26.50 26.50 26.50 26.50 26.50 -
Jul 11, 2023 26.50 26.50 26.50 26.50 26.50 100
Jul 10, 2023 26.50 26.50 26.50 26.50 26.50 -
Jul 7, 2023 26.50 26.50 26.50 26.50 26.50 200
Jul 6, 2023 26.75 26.75 26.75 26.75 26.75 -
Jul 5, 2023 26.75 26.75 26.75 26.75 26.75 -
Jul 3, 2023 26.75 26.75 26.75 26.75 26.75 -
Jun 30, 2023 26.75 26.75 26.75 26.75 26.75 -
Jun 29, 2023 26.75 26.75 26.75 26.75 26.75 -
Jun 28, 2023 26.75 26.75 26.75 26.75 26.75 -
Jun 27, 2023 26.75 26.75 26.75 26.75 26.75 100
Jun 26, 2023 26.75 26.75 26.75 26.75 26.75 -
Jun 23, 2023 26.75 26.75 26.75 26.75 26.75 200
Jun 22, 2023 28.20 28.20 28.20 28.20 28.20 100
Jun 21, 2023 28.20 28.20 28.20 28.20 28.20 -
Jun 20, 2023 29.71 29.71 28.20 28.20 28.20 300
Jun 16, 2023 28.92 28.92 28.92 28.92 28.92 -
Jun 15, 2023 28.92 28.92 28.92 28.92 28.92 -
Jun 14, 2023 28.81 28.92 28.81 28.92 28.92 300
Jun 13, 2023 28.32 28.32 28.32 28.32 28.32 -
Jun 12, 2023 28.32 28.32 28.32 28.32 28.32 300
Jun 9, 2023 28.32 28.32 28.32 28.32 28.32 -
Jun 8, 2023 28.32 28.32 28.32 28.32 28.32 100
Jun 7, 2023 28.65 28.65 28.65 28.65 28.65 -
Jun 6, 2023 28.65 28.65 28.65 28.65 28.65 -
Jun 5, 2023 28.65 28.65 28.65 28.65 28.65 -
Jun 2, 2023 28.65 28.65 28.65 28.65 28.65 -
Jun 1, 2023 28.90 28.90 28.65 28.65 28.65 400
May 31, 2023 28.00 28.00 28.00 28.00 28.00 -
May 30, 2023 28.00 28.00 28.00 28.00 28.00 200
May 26, 2023 27.01 27.01 27.01 27.01 27.01 300
May 25, 2023 25.35 25.35 25.35 25.35 25.35 200
May 24, 2023 25.48 25.48 25.48 25.48 25.48 300
May 23, 2023 25.82 25.82 25.82 25.82 25.82 -
May 22, 2023 25.82 25.82 25.82 25.82 25.82 -
May 19, 2023 25.82 25.82 25.82 25.82 25.82 200
May 18, 2023 25.56 25.56 25.56 25.56 25.56 -
May 17, 2023 25.56 25.56 25.56 25.56 25.56 -
May 16, 2023 25.56 25.56 25.56 25.56 25.56 300
May 15, 2023 29.35 29.35 29.35 29.35 29.35 -
May 12, 2023 29.35 29.35 29.35 29.35 29.35 500
May 11, 2023 29.35 29.35 29.35 29.35 29.35 400
May 10, 2023 29.09 29.09 28.85 28.85 28.85 1,400
May 9, 2023 28.96 28.96 28.96 28.96 28.96 -
May 8, 2023 28.96 28.96 28.96 28.96 28.96 -
May 5, 2023 28.96 28.96 28.96 28.96 28.96 -
May 4, 2023 28.96 28.96 28.96 28.96 28.96 -
May 3, 2023 28.96 28.96 28.96 28.96 28.96 1,000
May 2, 2023 30.00 30.00 30.00 30.00 30.00 300
May 1, 2023 28.64 28.64 28.64 28.64 28.64 -
Apr 28, 2023 28.64 28.64 28.64 28.64 28.64 200
Apr 27, 2023 29.00 29.00 29.00 29.00 29.00 200

Related Tickers

QJ9.F PlaySide Studios Limited
0.5200
0.00%
 
TKE.F Take-Two Interactive Software, Inc.
136.00
+2.32%
 
NTO.SG Nintendo Co Ltd
45.49
+3.86%
 
EA Electronic Arts Inc.
127.90
+0.46%
 
TTWO Take-Two Interactive Software, Inc.
144.47
+0.73%
 
RBLX Roblox Corporation
36.01
+1.35%