Ubisoft Entertainment S.A. ( UBSFF) - Price History
Monthly price history for UBSFF (Ubisoft Entertainment S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.60 | $5.60 |
| May 2026 | $6.69 | $6.69 |
| April 2026 | $5.94 | $5.94 |
| March 2026 | $4.50 | $4.50 |
| February 2026 | $5.10 | $5.10 |
| January 2026 | $6.30 | $6.30 |
| December 2025 | $7.26 | $7.26 |
| November 2025 | $8.37 | $8.37 |
| October 2025 | $8.86 | $8.86 |
| September 2025 | $11.73 | $11.73 |
| August 2025 | $11 | $11 |
| July 2025 | $10.50 | $10.50 |
| June 2025 | $11 | $11 |
| May 2025 | $11.55 | $11.55 |
| April 2025 | $12.10 | $12.10 |
| March 2025 | $12.34 | $12.34 |
| February 2025 | $13.06 | $13.06 |
| January 2025 | $11.49 | $11.49 |
| December 2024 | $13.37 | $13.37 |
| November 2024 | $13.18 | $13.18 |
| October 2024 | $14.85 | $14.85 |
| September 2024 | $11.26 | $11.26 |
| August 2024 | $19.30 | $19.30 |
| July 2024 | $20.48 | $20.48 |
| June 2024 | $21.79 | $21.79 |
| May 2024 | $23 | $23 |
| April 2024 | $23.70 | $23.70 |
| March 2024 | $21.19 | $21.19 |
| February 2024 | $22.89 | $22.89 |
| January 2024 | $22.55 | $22.55 |
| December 2023 | $25.40 | $25.40 |
| November 2023 | $32.80 | $32.80 |
| October 2023 | $27.09 | $27.09 |
| September 2023 | $30.72 | $30.72 |
| August 2023 | $30.50 | $30.50 |
| July 2023 | $33.13 | $33.13 |
| June 2023 | $26.75 | $26.75 |
| May 2023 | $28 | $28 |
| April 2023 | $28.64 | $28.64 |
| March 2023 | $25.60 | $25.60 |
| February 2023 | $22.24 | $22.24 |
| January 2023 | $21.10 | $21.10 |
| December 2022 | $28.75 | $28.75 |
| November 2022 | $27.30 | $27.30 |
| October 2022 | $26 | $26 |
| September 2022 | $25.91 | $25.91 |
| August 2022 | $45.62 | $45.62 |
| July 2022 | $41.50 | $41.50 |
| June 2022 | $43.40 | $43.40 |
| May 2022 | $51.50 | $51.50 |
| April 2022 | $43.61 | $43.61 |
| March 2022 | $44.43 | $44.43 |
| February 2022 | $54.26 | $54.26 |
| January 2022 | $55.03 | $55.03 |
| December 2021 | $48.79 | $48.79 |
| November 2021 | $50.32 | $50.32 |
| October 2021 | $51.01 | $51.01 |
| September 2021 | $62.04 | $62.04 |
| August 2021 | $63.25 | $63.25 |
| July 2021 | $65.30 | $65.30 |
| June 2021 | $69.96 | $69.96 |
| May 2021 | $73.20 | $73.20 |
| April 2021 | $76.07 | $76.07 |
| March 2021 | $75.45 | $75.45 |
| February 2021 | $82 | $82 |
| January 2021 | $100.55 | $100.55 |
| December 2020 | $95 | $95 |
| November 2020 | $91.50 | $91.50 |
| October 2020 | $95.20 | $95.20 |
| September 2020 | $87.25 | $87.25 |
| August 2020 | $81.05 | $81.05 |
| July 2020 | $81.55 | $81.55 |
| June 2020 | $79.02 | $79.02 |
| May 2020 | $72.15 | $72.15 |
| April 2020 | $73.50 | $73.50 |
| March 2020 | $72.60 | $72.60 |
| February 2020 | $76 | $76 |
| January 2020 | $70.50 | $70.50 |
| December 2019 | $67.50 | $67.50 |
| November 2019 | $60.50 | $60.50 |
| October 2019 | $57.90 | $57.90 |
| September 2019 | $72.43 | $72.43 |
| August 2019 | $83.50 | $83.50 |
| July 2019 | $83.80 | $83.80 |
| June 2019 | $76.40 | $76.40 |
| May 2019 | $80 | $80 |
| April 2019 | $93.35 | $93.35 |
| March 2019 | $88.70 | $88.70 |
| February 2019 | $72.25 | $72.25 |
| January 2019 | $85.90 | $85.90 |
| December 2018 | $80.50 | $80.50 |
| November 2018 | $76.55 | $76.55 |
| October 2018 | $90.08 | $90.08 |
| September 2018 | $109.65 | $109.65 |
| August 2018 | $106.50 | $106.50 |
| July 2018 | $119.75 | $119.75 |
| June 2018 | $108 | $108 |
| May 2018 | $103 | $103 |
| April 2018 | $95 | $95 |
| March 2018 | $83.90 | $83.90 |
| February 2018 | $83.45 | $83.45 |
| January 2018 | $84.75 | $84.75 |
| December 2017 | $76.90 | $76.90 |
| November 2017 | $80 | $80 |
| October 2017 | $70 | $70 |
| September 2017 | $68 | $68 |
| August 2017 | $66.15 | $66.15 |
| July 2017 | $62.85 | $62.85 |
| June 2017 | $55.60 | $55.60 |
| May 2017 | $54 | $54 |
| April 2017 | $47.98 | $47.98 |
| March 2017 | $40.55 | $40.55 |
| February 2017 | $36.61 | $36.61 |
| January 2017 | $32.40 | $32.40 |
| December 2016 | $35 | $35 |
| November 2016 | $35.08 | $35.08 |
| October 2016 | $35.35 | $35.35 |
| September 2016 | $41 | $41 |
| August 2016 | $38.70 | $38.70 |
| July 2016 | $41.15 | $41.15 |
| June 2016 | $33.84 | $33.84 |
| May 2016 | $35.22 | $35.22 |
| April 2016 | $29 | $29 |
| March 2016 | $29.65 | $29.65 |
| February 2016 | $29.30 | $29.30 |
| January 2016 | $27 | $27 |
| December 2015 | $29.50 | $29.50 |
| November 2015 | $27.70 | $27.70 |
| October 2015 | $28.10 | $28.10 |
| September 2015 | $20.23 | $20.23 |
| August 2015 | $18.95 | $18.95 |
| July 2015 | $18.73 | $18.73 |
| June 2015 | $17.45 | $17.45 |
| May 2015 | $18.92 | $18.92 |
| April 2015 | $19 | $19 |
| March 2015 | $18.40 | $18.40 |
| February 2015 | $18.25 | $18.25 |
| January 2015 | $20.13 | $20.13 |
| December 2014 | $18.35 | $18.35 |
| November 2014 | $17.57 | $17.57 |
| October 2014 | $16.45 | $16.45 |
| September 2014 | $16.12 | $16.12 |
| August 2014 | $16.49 | $16.49 |
| July 2014 | $17.95 | $17.95 |
| June 2014 | $18.10 | $18.10 |
| May 2014 | $19.86 | $19.86 |
| April 2014 | $18.33 | $18.33 |
| March 2014 | $17.40 | $17.40 |
| February 2014 | $16.20 | $16.20 |
| January 2014 | $13.85 | $13.85 |
| December 2013 | $13.40 | $13.40 |
| November 2013 | $13 | $13 |
| October 2013 | $12.98 | $12.98 |
| September 2013 | $15.59 | $15.59 |
| August 2013 | $16.09 | $16.09 |
| July 2013 | $15.10 | $15.10 |
| June 2013 | $13.07 | $13.07 |
| May 2013 | $12.70 | $12.70 |
| April 2013 | $10.92 | $10.92 |
| March 2013 | $11.29 | $11.29 |
| February 2013 | $11.25 | $11.25 |
| January 2013 | $9.56 | $9.56 |
| December 2012 | $10.39 | $10.39 |
| November 2012 | $10.11 | $10.11 |
| October 2012 | $9.39 | $9.39 |
| September 2012 | $7.95 | $7.95 |
| August 2012 | $7.70 | $7.70 |
| July 2012 | $6.70 | $6.70 |
| June 2012 | $6.45 | $6.45 |
| May 2012 | $6.55 | $6.55 |
| April 2012 | $6.82 | $6.82 |
| March 2012 | $7.73 | $7.73 |
| February 2012 | $8.50 | $8.50 |
| January 2012 | $7.56 | $7.56 |
| December 2011 | $6.21 | $6.21 |
| November 2011 | $6.08 | $6.08 |
| October 2011 | $6.34 | $6.34 |
| September 2011 | $5.50 | $5.50 |
| August 2011 | $7.75 | $7.75 |
| July 2011 | $8.80 | $8.80 |
| June 2011 | $9.90 | $9.90 |
| May 2011 | $9.10 | $9.10 |
| April 2011 | $9.75 | $9.75 |
| March 2011 | $10.20 | $10.20 |
| February 2011 | $10.95 | $10.95 |
| January 2011 | $11.85 | $11.85 |
| December 2010 | $10.02 | $10.02 |
| November 2010 | $9.45 | $9.45 |
| October 2010 | $12.92 | $12.92 |
| September 2010 | $11.18 | $11.18 |
| August 2010 | $8.70 | $8.70 |
| July 2010 | $9.25 | $9.25 |
| June 2010 | $7.45 | $7.45 |
| May 2010 | $9 | $9 |
| April 2010 | $12.60 | $12.60 |
| March 2010 | $13.75 | $13.75 |
| February 2010 | $12.30 | $12.30 |
| January 2010 | $13.73 | $13.73 |
| December 2009 | $14.25 | $14.25 |
| November 2009 | $15.05 | $15.05 |
| October 2009 | $16.05 | $16.05 |
| September 2009 | $19.30 | $19.30 |
| August 2009 | $17.65 | $17.65 |
| July 2009 | $17.40 | $17.40 |
| June 2009 | $23.85 | $23.85 |
| May 2009 | $21.30 | $21.30 |
| April 2009 | $21.60 | $21.60 |
| March 2009 | $18.90 | $18.90 |
| February 2009 | $15.50 | $15.50 |
| January 2009 | $15.15 | $15.15 |
| December 2008 | $19.05 | $19.05 |
| November 2008 | $23.88 | $23.88 |
| October 2008 | $27.80 | $55.60 |
| September 2008 | $33.85 | $67.70 |
| August 2008 | $46.62 | $93.25 |
| July 2008 | $49.62 | $99.25 |
| June 2008 | $44.12 | $88.25 |
| May 2008 | $48.70 | $97.40 |
| April 2008 | $50.50 | $101 |
| March 2008 | $43.35 | $86.70 |
| February 2008 | $43.75 | $87.50 |
| January 2008 | $44.80 | $89.60 |
| December 2007 | $51.25 | $102.50 |
| November 2007 | $43.38 | $86.75 |
| October 2007 | $40.12 | $80.25 |
| September 2007 | $33.75 | $67.50 |
| August 2007 | $30.28 | $60.55 |
| July 2007 | $33.25 | $66.50 |
| June 2007 | $26.12 | $52.25 |
| May 2007 | $24.90 | $49.79 |
| April 2007 | $24.55 | $49.10 |
| March 2007 | $24.55 | $49.09 |
| February 2007 | $22.32 | $44.65 |
| January 2007 | $20.38 | $40.75 |
| December 2006 | $17.22 | $34.45 |
| November 2006 | $15.48 | $61.90 |
| October 2006 | $15.06 | $60.25 |
| September 2006 | $14.99 | $59.95 |
| August 2006 | $12.31 | $49.25 |
| July 2006 | $11.62 | $46.50 |
| June 2006 | $11.75 | $47 |
| May 2006 | $12.52 | $50.10 |
| April 2006 | $12.11 | $48.45 |
| March 2006 | $11.62 | $46.50 |
| February 2006 | $9.70 | $38.80 |
| January 2006 | $11.34 | $45.35 |
| December 2005 | $11.92 | $47.70 |
| November 2005 | $11.81 | $47.25 |
| October 2005 | $12.02 | $48.10 |
| August 2005 | $12.98 | $51.90 |
| July 2005 | $12.61 | $50.45 |
| June 2005 | $12.16 | $48.65 |
| May 2005 | $11.62 | $46.50 |
| April 2005 | $10 | $40 |
| March 2005 | $9.75 | $39 |
| February 2005 | $10.75 | $43 |
| January 2005 | $10.06 | $40.25 |
| December 2004 | $9.19 | $36.74 |
| November 2004 | $5.34 | $21.35 |
| October 2004 | $4.67 | $18.68 |
| August 2004 | $4.88 | $19.50 |
| July 2004 | $5.30 | $21.20 |
| June 2004 | $5.78 | $23.10 |
| May 2004 | $6.50 | $26 |
| April 2004 | $6.58 | $26.30 |
| March 2004 | $6.20 | $24.80 |
| February 2004 | $5.48 | $21.90 |
| January 2004 | $6.38 | $25.50 |
| December 2003 | $6.90 | $27.60 |
| November 2003 | $7.43 | $29.72 |
| October 2003 | $8.12 | $32.47 |
| September 2003 | $5.51 | $22.05 |
| August 2003 | $4.85 | $19.40 |
| July 2003 | $5.06 | $20.25 |
| June 2003 | $5.01 | $20.05 |
| May 2003 | $4.44 | $17.75 |
| January 2003 | $2.80 | $11.20 |
| November 2002 | $4.42 | $17.70 |
| August 2002 | $3.50 | $14 |
| July 2002 | $3.48 | $13.90 |
| January 2002 | $7.89 | $31.57 |
| November 2001 | $9.41 | $37.62 |
| October 2001 | $8.62 | $34.50 |
| September 2001 | $5.75 | $23 |
| August 2001 | $9.03 | $36.12 |
| July 2001 | $9.12 | $36.50 |
UBSFF
Price: $5.60
52 week price:
Earnings Per Share: -12.97 USD
Exchange: PNK
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Market Capitalization: 761.3 million