Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Ent. ADR (OP: UBSFY )

2.634 -0.096 (-3.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 2.600 2.660 2.590 2.634 434,723 -0.10(-3.53%)
Mar 12, 2025 2.760 2.760 2.700 2.730 432,104 -0.01(-0.36%)
Mar 11, 2025 2.810 2.820 2.710 2.740 251,597 -0.12(-4.20%)
Mar 10, 2025 2.890 2.940 2.850 2.860 1,971,717 -0.08(-2.72%)
Mar 07, 2025 2.890 3.010 2.890 2.940 1,293,658 +0.07(+2.44%)
Mar 06, 2025 2.800 2.920 2.790 2.870 481,523 +0.16(+5.90%)
Mar 05, 2025 2.670 2.730 2.660 2.710 366,345 +0.12(+4.63%)
Mar 04, 2025 2.510 2.590 2.490 2.590 168,766 +0.04(+1.57%)
Mar 03, 2025 2.587 2.600 2.550 2.550 118,607 +0.06(+2.41%)
Feb 28, 2025 2.490 2.510 2.470 2.490 122,980 -0.02(-0.80%)
Feb 27, 2025 2.515 2.550 2.500 2.510 43,840 +0.00(+0.00%)
Feb 26, 2025 2.510 2.540 2.490 2.510 274,379 -0.04(-1.57%)
Feb 25, 2025 2.530 2.570 2.500 2.550 397,221 +0.13(+5.37%)
Feb 24, 2025 2.430 2.460 2.400 2.420 448,219 +0.04(+1.68%)
Feb 21, 2025 2.370 2.420 2.360 2.380 1,557,404 +0.01(+0.63%)
Feb 20, 2025 2.280 2.400 2.270 2.365 290,018 +0.08(+3.61%)
Feb 19, 2025 2.306 2.310 2.260 2.283 395,908 -0.03(-1.19%)
Feb 18, 2025 2.320 2.330 2.300 2.310 528,490 -0.01(-0.43%)
Feb 14, 2025 2.350 2.370 2.320 2.320 203,421 +0.06(+2.88%)
Feb 13, 2025 2.220 2.310 2.210 2.255 211,212 +0.03(+1.58%)
Feb 12, 2025 2.200 2.230 2.184 2.220 44,853 +0.01(+0.54%)
Feb 11, 2025 2.220 2.220 2.190 2.208 100,368 -0.01(-0.54%)
Feb 10, 2025 2.220 2.240 2.200 2.220 158,982 -0.01(-0.63%)
Feb 07, 2025 2.270 2.280 2.230 2.234 218,311 -0.03(-1.37%)
Feb 06, 2025 2.250 2.270 2.250 2.265 40,406 +0.03(+1.34%)
Feb 05, 2025 2.240 2.260 2.220 2.235 160,427 -0.00(-0.09%)
Feb 04, 2025 2.219 2.250 2.210 2.237 125,772 +0.03(+1.22%)
Feb 03, 2025 2.210 2.225 2.170 2.210 120,205 -0.06(-2.64%)
Jan 31, 2025 2.290 2.300 2.260 2.270 40,804 -0.02(-0.87%)
Jan 30, 2025 2.350 2.350 2.280 2.290 82,330 -0.07(-2.97%)
Jan 29, 2025 2.370 2.370 2.325 2.360 87,111 -0.09(-3.67%)
Jan 28, 2025 2.420 2.450 2.390 2.450 56,180 +0.03(+1.06%)
Jan 27, 2025 2.440 2.450 2.400 2.424 127,242 -0.04(-1.46%)
Jan 24, 2025 2.390 2.520 2.390 2.460 369,449 +0.19(+8.37%)
Jan 23, 2025 2.260 2.290 2.250 2.270 228,396 -0.01(-0.44%)
Jan 22, 2025 2.280 2.300 2.260 2.280 123,727 -0.01(-0.44%)
Jan 21, 2025 2.300 2.300 2.260 2.290 162,208 -0.08(-3.38%)
Jan 17, 2025 2.320 2.370 2.300 2.370 301,011 +0.01(+0.58%)
Jan 16, 2025 2.450 2.450 2.335 2.356 138,545 -0.14(-5.75%)
Jan 15, 2025 2.440 2.500 2.440 2.500 877,676 +0.13(+5.49%)
Jan 14, 2025 2.330 2.420 2.310 2.370 119,823 -0.03(-1.25%)
Jan 13, 2025 2.430 2.430 2.380 2.400 52,616 -0.06(-2.28%)
Jan 10, 2025 2.390 2.547 2.380 2.456 1,300,523 -0.06(-2.54%)
Jan 08, 2025 2.560 2.560 2.480 2.520 74,178 -0.13(-4.91%)
Jan 07, 2025 2.670 2.690 2.630 2.650 61,319 +0.02(+0.80%)
Jan 06, 2025 2.590 2.640 2.590 2.629 197,628 +0.07(+2.84%)
Jan 03, 2025 2.555 2.570 2.540 2.557 119,822 -0.04(-1.67%)
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 following
Privacy Policy and Terms and Conditions.