Ubisoft Entertainment SA UBSFY
0.90 USD -0.04 (-4.26%)
Regular-session close
0.931 Day range 0.9501
0.80 52-week range 1.77
- YTD
- -37.93%
- 1 year
- -37.06%
UBSFY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | -0.04 | -4.26% | 6,900 |
| Nov 12, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | -0.04 | -4.08% | 43,500 |
| Nov 11, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | +0.02 | +2.08% | 48,100 |
| Nov 10, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | -0.02 | -2.04% | 41,100 |
| Nov 9, 2026 | 0.94 | 0.98 | 0.93 | 0.98 | +0.04 | +4.26% | 42,700 |
| Nov 6, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | -0.02 | -2.08% | 35,800 |
| Nov 5, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | +0.03 | +3.23% | 158,000 |
| Nov 4, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | +0.06 | +6.90% | 19,900 |
| Nov 3, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | +0.01 | +1.16% | 43,200 |
| Nov 2, 2026 | 0.82 | 0.86 | 0.80 | 0.86 | -0.01 | -1.15% | 130,400 |
| Oct 30, 2026 | 0.88 | 0.88 | 0.86 | 0.87 | -0.04 | -4.40% | 124,700 |
| Oct 29, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | -0.02 | -2.15% | 170,200 |
| Oct 28, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.00 | 0.00% | 18,300 |
| Oct 27, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | +0.01 | +1.09% | 28,300 |
| Oct 26, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | -0.01 | -1.08% | 1,254,800 |
| Oct 23, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | -0.06 | -6.06% | 67,300 |
| Oct 22, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | -0.08 | -7.48% | 236,000 |
| Oct 21, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | +0.01 | +0.94% | 10,200 |
| Oct 20, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 0.00 | 0.00% | 19,000 |
| Oct 19, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | -0.01 | -0.93% | 124,500 |
| Oct 16, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 0.00 | 0.00% | 21,500 |
| Oct 15, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 0.00 | 0.00% | 13,500 |
| Oct 14, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | -0.01 | -0.93% | 60,000 |
| Oct 13, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | +0.03 | +2.86% | 14,300 |
| Oct 12, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | -0.02 | -1.87% | 184,300 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | -0.01 | -0.93% | 15,600 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | -0.01 | -0.92% | 8,600 |
| Oct 7, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | -0.01 | -0.91% | 96,000 |
| Oct 6, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 0.00 | 0.00% | 14,500 |
| Oct 5, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | +0.01 | +0.92% | 14,900 |
| Oct 2, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | -0.02 | -1.80% | 658,700 |
| Oct 1, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | -0.04 | -3.48% | 19,400 |
| Sep 30, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | -0.01 | -0.86% | 53,900 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 0.00 | 0.00% | 17,100 |
| Sep 28, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 0.00 | 0.00% | 20,700 |
| Sep 25, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | -0.02 | -1.69% | 4,500 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | -0.01 | -0.84% | 11,900 |
| Sep 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | +0.01 | +0.85% | 97,500 |
| Sep 22, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | +0.01 | +0.85% | 13,500 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 0.00 | 0.00% | 13,900 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | -0.04 | -3.31% | 20,800 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | -0.02 | -1.63% | 18,200 |
| Sep 16, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | +0.01 | +0.82% | 60,100 |
| Sep 15, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | +0.04 | +3.39% | 129,100 |
| Sep 14, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | +0.02 | +1.72% | 10,900 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | +0.07 | +6.42% | 58,300 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | -0.01 | -0.91% | 43,000 |
| Sep 9, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | +0.01 | +0.92% | 82,300 |
| Sep 8, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | +0.01 | +0.93% | 139,600 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | -0.04 | -3.57% | 106,200 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 0.00 | 0.00% | 20,700 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | -0.01 | -0.88% | 36,400 |
| Sep 1, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 0.00 | 0.00% | 45,800 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | -0.05 | -4.24% | 22,500 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | -0.02 | -1.67% | 83,100 |
| Aug 27, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | +0.01 | +0.84% | 21,600 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | -0.06 | -4.80% | 22,900 |
| Aug 25, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | +0.03 | +2.46% | 858,600 |
| Aug 24, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | +0.03 | +2.52% | 142,600 |
| Aug 21, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | -0.02 | -1.65% | 21,900 |
| Aug 20, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | -0.03 | -2.42% | 31,500 |
| Aug 19, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | +0.01 | +0.81% | 16,300 |
| Aug 18, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | +0.03 | +2.50% | 49,300 |
| Aug 17, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | -0.02 | -1.64% | 61,000 |
| Aug 14, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | +0.08 | +7.02% | 153,700 |
65 days, newest first. Daily bars as drawn on the UBSFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.