Indicators

Ubisoft Ent. ADR (OP: UBSFY )

4.490 -0.170 (-3.65%)

Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.