Ubisoft Entertainment Inc (OP:UBSFF)
6.500
-0.780
(-10.71%)
Streaming Delayed Price
Updated: 11:15 AM EST, Dec 12, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 03, 2025 | 8.120 | 105 | -0.74(-8.35%) | |||
| Oct 31, 2025 | 9.430 | 9.430 | 8.860 | 8.860 | 307 | -0.44(-4.73%) |
| Oct 29, 2025 | 9.300 | 96 | +0.00(+0.00%) | |||
| Oct 28, 2025 | 9.300 | 9.300 | 9.300 | 9.300 | 1,179 | +0.10(+1.09%) |
| Oct 27, 2025 | 9.420 | 9.540 | 9.200 | 9.200 | 1,321 | -0.30(-3.16%) |
| Oct 24, 2025 | 9.750 | 9.750 | 9.500 | 9.500 | 2,233 | +0.02(+0.18%) |
| Oct 23, 2025 | 9.482 | 9.482 | 9.482 | 9.482 | 135 | +0.07(+0.79%) |
| Oct 22, 2025 | 9.408 | 9.408 | 9.408 | 9.408 | 175 | -0.08(-0.86%) |
| Oct 21, 2025 | 9.490 | 9.490 | 9.490 | 9.490 | 183 | -0.01(-0.11%) |
| Oct 17, 2025 | 9.500 | 31 | -0.27(-2.76%) | |||
| Oct 16, 2025 | 9.770 | 9.770 | 9.770 | 9.770 | 177 | -0.58(-5.60%) |
| Oct 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 1,230 | -0.45(-4.17%) |
| Oct 13, 2025 | 10.80 | 62 | -0.20(-1.82%) | |||
| Oct 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 330 | -0.27(-2.40%) |
| Oct 09, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 307 | -0.09(-0.79%) |
| Oct 08, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 115 | +0.18(+1.61%) |
| Oct 07, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 142 | -0.32(-2.78%) |
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.