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

Ubisoft Ent. ADR (OP: UBSFY )

4.460 -0.200 (-4.29%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 2024 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 (%)
May 22, 2024 4.560 4.720 4.560 4.660 457,155 +0.03(+0.65%)
May 21, 2024 4.610 4.640 4.555 4.630 12,646 -0.13(-2.73%)
May 20, 2024 4.710 4.782 4.710 4.760 28,610 +0.18(+3.93%)
May 17, 2024 4.440 4.586 4.430 4.580 66,860 +0.22(+5.05%)
May 16, 2024 4.440 4.480 4.346 4.360 166,588 -0.89(-16.95%)
May 15, 2024 5.020 5.250 4.950 5.250 51,684 +0.33(+6.75%)
May 14, 2024 4.950 4.990 4.870 4.918 17,004 +0.12(+2.46%)
May 13, 2024 4.730 4.810 4.720 4.800 13,697 +0.06(+1.27%)
May 10, 2024 4.770 4.770 4.740 4.740 2,979 -0.02(-0.42%)
May 09, 2024 4.730 4.760 4.730 4.760 6,675 +0.03(+0.63%)
May 08, 2024 4.750 4.755 4.730 4.730 32,575 -0.05(-1.05%)
May 07, 2024 4.810 4.810 4.780 4.780 13,720 +0.16(+3.46%)
May 06, 2024 4.640 4.640 4.590 4.620 18,203 -0.07(-1.49%)
May 03, 2024 4.708 4.708 4.670 4.690 7,317 -0.04(-0.85%)
May 02, 2024 4.720 4.730 4.690 4.730 9,148 +0.05(+1.07%)
May 01, 2024 4.660 4.720 4.630 4.680 16,827 +0.00(+0.11%)
Apr 30, 2024 4.540 4.750 4.540 4.675 4,864 -0.02(-0.32%)
Apr 29, 2024 4.650 4.710 4.650 4.690 19,715 +0.05(+1.08%)
Apr 26, 2024 4.600 4.640 4.600 4.640 3,379 +0.04(+0.87%)
Apr 25, 2024 4.580 4.600 4.580 4.600 11,820 +0.02(+0.55%)
Apr 24, 2024 4.580 4.592 4.570 4.575 8,074 -0.06(-1.40%)
Apr 23, 2024 4.610 4.640 4.590 4.640 10,848 +0.03(+0.65%)
Apr 22, 2024 4.570 4.610 4.560 4.610 52,251 +0.18(+4.06%)
Apr 19, 2024 4.410 4.450 4.410 4.430 58,222 -0.01(-0.23%)
Apr 18, 2024 4.465 4.465 4.435 4.440 5,936 -0.04(-0.89%)
Apr 17, 2024 4.380 4.480 4.380 4.480 49,445 +0.21(+4.92%)
Apr 16, 2024 4.190 4.290 4.190 4.270 21,153 +0.02(+0.47%)
Apr 15, 2024 4.330 4.330 4.250 4.250 16,908 -0.04(-1.05%)
Apr 12, 2024 4.350 4.358 4.285 4.295 24,617 -0.09(-2.03%)
Apr 11, 2024 4.460 4.460 4.345 4.384 7,054 -0.04(-0.81%)
Apr 10, 2024 4.410 4.440 4.370 4.420 53,647 -0.11(-2.32%)
Apr 09, 2024 4.530 4.560 4.520 4.525 28,731 +0.08(+1.91%)
Apr 08, 2024 4.380 4.460 4.370 4.440 43,804 +0.18(+4.23%)
Apr 05, 2024 4.110 4.260 4.110 4.260 17,305 +0.05(+1.19%)
Apr 04, 2024 4.220 4.280 4.210 4.210 14,733 -0.03(-0.71%)
Apr 03, 2024 4.160 4.240 4.160 4.240 18,376 +0.04(+0.83%)
Apr 02, 2024 4.200 4.207 4.190 4.205 13,773 +0.07(+1.72%)
Apr 01, 2024 4.160 4.180 3.980 4.134 41,330 -0.04(-0.86%)
Mar 28, 2024 4.220 4.220 4.153 4.170 22,134 -0.01(-0.24%)
Mar 27, 2024 4.170 4.180 4.150 4.180 11,862 -0.01(-0.24%)
Mar 26, 2024 4.078 4.190 4.070 4.190 38,003 +0.11(+2.70%)
Mar 25, 2024 4.010 4.080 4.000 4.080 27,380 +0.00(+0.00%)
Mar 22, 2024 4.059 4.080 4.040 4.080 10,285 -0.00(-0.12%)
Mar 21, 2024 4.100 4.100 4.053 4.085 31,640 -0.04(-1.09%)
Mar 20, 2024 4.020 4.130 4.020 4.130 29,511 +0.07(+1.72%)
Mar 19, 2024 4.008 4.066 3.990 4.060 107,043 +0.00(+0.00%)
Mar 18, 2024 4.140 4.150 4.060 4.060 39,858 -0.03(-0.73%)
Mar 15, 2024 4.095 4.100 4.050 4.090 22,362 -0.02(-0.49%)
Mar 14, 2024 4.170 4.170 4.040 4.110 53,778 -0.19(-4.42%)
Mar 13, 2024 4.310 4.335 4.290 4.300 27,124 +0.06(+1.51%)
Mar 12, 2024 4.245 4.245 4.200 4.236 18,130 +0.04(+0.86%)
Mar 11, 2024 4.110 4.200 4.100 4.200 38,939 +0.00(+0.00%)
Mar 08, 2024 4.280 4.280 4.195 4.200 111,960 -0.15(-3.53%)
Mar 07, 2024 4.300 4.360 4.270 4.354 13,311 -0.03(-0.61%)
Mar 06, 2024 4.350 4.388 4.340 4.380 11,792 +0.01(+0.23%)
Mar 05, 2024 4.370 4.380 4.350 4.370 14,887 -0.08(-1.80%)
Mar 04, 2024 4.380 4.450 4.350 4.450 42,126 -0.05(-1.11%)
Mar 01, 2024 4.510 4.515 4.460 4.500 93,410 -0.05(-1.10%)
Feb 29, 2024 4.580 4.645 4.523 4.550 14,621 -0.04(-0.87%)
Feb 28, 2024 4.530 4.590 4.515 4.590 29,419 -0.01(-0.22%)
Feb 27, 2024 4.650 4.670 4.590 4.600 22,325 -0.09(-1.92%)
Feb 26, 2024 4.650 4.700 4.620 4.690 17,298 -0.06(-1.26%)
Feb 23, 2024 4.730 4.760 4.720 4.750 14,709 -0.08(-1.57%)
Feb 22, 2024 4.840 4.850 4.810 4.826 31,339 -0.01(-0.29%)
Feb 21, 2024 4.820 4.850 4.820 4.840 9,997 -0.08(-1.63%)
Feb 20, 2024 4.960 5.010 4.900 4.920 23,242 -0.25(-4.84%)
Feb 16, 2024 5.175 5.200 5.140 5.170 5,335 -0.06(-1.15%)
Feb 15, 2024 5.200 5.250 5.200 5.230 27,836 +0.05(+0.97%)
Feb 14, 2024 5.130 5.210 5.130 5.180 64,122 +0.19(+3.81%)
Feb 13, 2024 5.000 5.050 4.950 4.990 33,905 -0.06(-1.19%)
Feb 12, 2024 5.040 5.110 5.000 5.050 63,102 +0.19(+4.02%)
Feb 09, 2024 4.940 4.950 4.810 4.855 190,739 +0.26(+5.54%)
Feb 08, 2024 4.230 4.620 4.190 4.600 54,350 +0.46(+11.11%)
Feb 07, 2024 4.160 4.180 4.130 4.140 20,311 -0.08(-1.94%)
Feb 06, 2024 4.180 4.230 4.160 4.222 55,723 -0.12(-2.72%)
Feb 05, 2024 4.340 4.360 4.310 4.340 18,848 +0.02(+0.46%)
Feb 02, 2024 4.330 4.350 4.300 4.320 24,356 -0.03(-0.69%)
Feb 01, 2024 4.370 4.370 4.340 4.350 14,461 -0.01(-0.23%)
Jan 31, 2024 4.370 4.420 4.360 4.360 26,167 +0.00(+0.11%)
Jan 30, 2024 4.370 4.370 4.340 4.355 16,426 -0.00(-0.11%)
Jan 29, 2024 4.290 4.370 4.290 4.360 12,414 -0.03(-0.73%)
Jan 26, 2024 4.420 4.430 4.380 4.392 22,259 +0.02(+0.37%)
Jan 25, 2024 4.325 4.380 4.314 4.376 26,635 -0.09(-2.00%)
Jan 24, 2024 4.520 4.540 4.460 4.465 38,349 +0.06(+1.48%)
Jan 23, 2024 4.400 4.400 4.360 4.400 31,852 +0.10(+2.33%)
Jan 22, 2024 4.250 4.310 4.230 4.300 59,063 +0.01(+0.23%)
Jan 19, 2024 4.270 4.310 4.250 4.290 20,014 +0.03(+0.70%)
Jan 18, 2024 4.233 4.270 4.210 4.260 92,990 +0.05(+1.19%)
Jan 17, 2024 4.260 4.260 4.170 4.210 53,574 -0.25(-5.61%)
Jan 16, 2024 4.600 4.600 4.450 4.460 37,938 -0.32(-6.60%)
Jan 12, 2024 4.780 4.790 4.750 4.775 4,080 +0.02(+0.32%)
Jan 11, 2024 4.790 4.790 4.740 4.760 18,269 -0.08(-1.65%)
Jan 10, 2024 4.880 4.880 4.820 4.840 11,186 -0.06(-1.22%)
Jan 09, 2024 4.880 4.900 4.860 4.900 10,231 -0.04(-0.81%)
Jan 08, 2024 4.910 4.950 4.910 4.940 14,060 +0.09(+1.93%)
Jan 05, 2024 4.740 4.885 4.731 4.846 26,984 -0.16(-3.26%)
Jan 04, 2024 5.050 5.050 5.000 5.010 5,231 +0.01(+0.20%)
Jan 03, 2024 4.990 5.020 4.980 5.000 20,825 -0.07(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.