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

Ubisoft Ent. ADR (OP: UBSFY )

4.740 -0.020 (-0.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 5.140 5.140 5.070 5.070 17,098 +0.01(+0.27%)
Dec 29, 2023 5.020 5.060 5.020 5.056 11,491 -0.01(-0.27%)
Dec 28, 2023 5.090 5.120 5.030 5.070 10,255 -0.05(-1.02%)
Dec 27, 2023 5.160 5.165 5.110 5.122 11,401 -0.11(-2.07%)
Dec 26, 2023 5.200 5.230 5.180 5.230 29,227 +0.05(+0.97%)
Dec 22, 2023 5.110 5.180 5.100 5.180 66,336 -0.06(-1.15%)
Dec 21, 2023 5.280 5.310 5.220 5.240 37,960 +0.09(+1.75%)
Dec 20, 2023 5.150 5.200 5.150 5.150 56,850 -0.06(-1.15%)
Dec 19, 2023 5.210 5.230 5.210 5.210 8,326 +0.09(+1.76%)
Dec 18, 2023 5.090 5.140 5.070 5.120 16,678 -0.03(-0.58%)
Dec 15, 2023 5.160 5.202 5.140 5.150 13,504 -0.03(-0.58%)
Dec 14, 2023 5.195 5.260 5.140 5.180 35,924 +0.09(+1.77%)
Dec 13, 2023 5.010 5.090 4.985 5.090 50,356 +0.11(+2.17%)
Dec 12, 2023 5.020 5.020 4.940 4.982 12,448 -0.14(-2.79%)
Dec 11, 2023 5.000 5.130 4.960 5.125 24,896 -0.05(-1.06%)
Dec 08, 2023 5.120 5.180 5.120 5.180 9,349 -0.14(-2.63%)
Dec 07, 2023 5.310 5.340 5.303 5.320 6,516 +0.04(+0.76%)
Dec 06, 2023 5.260 5.310 5.260 5.280 10,021 -0.02(-0.38%)
Dec 05, 2023 5.320 5.370 5.280 5.300 15,249 -0.08(-1.49%)
Dec 04, 2023 5.450 5.450 5.355 5.380 16,759 -0.20(-3.58%)
Dec 01, 2023 5.550 5.600 5.519 5.580 11,923 -0.06(-1.15%)
Nov 30, 2023 5.603 5.650 5.603 5.645 7,469 -0.12(-2.17%)
Nov 29, 2023 5.720 5.810 5.690 5.770 9,985 -0.05(-0.86%)
Nov 28, 2023 5.880 5.895 5.800 5.820 19,346 -0.32(-5.21%)
Nov 27, 2023 6.400 6.450 6.140 6.140 36,741 -0.28(-4.36%)
Nov 24, 2023 6.460 6.460 6.400 6.420 1,185 -0.04(-0.62%)
Nov 22, 2023 6.500 6.500 6.438 6.460 9,975 -0.10(-1.52%)
Nov 21, 2023 6.530 6.570 6.530 6.560 5,244 +0.01(+0.15%)
Nov 20, 2023 6.470 6.560 6.470 6.550 19,454 +0.12(+1.87%)
Nov 17, 2023 6.440 6.440 6.410 6.430 6,968 +0.05(+0.78%)
Nov 16, 2023 6.470 6.470 6.370 6.380 16,244 -0.06(-0.93%)
Nov 15, 2023 6.470 6.470 6.440 6.440 4,220 -0.04(-0.62%)
Nov 14, 2023 6.440 6.480 6.410 6.480 15,948 +0.22(+3.51%)
Nov 13, 2023 6.152 6.260 6.140 6.260 5,005 +0.06(+0.97%)
Nov 10, 2023 6.190 6.200 6.190 6.200 6,312 -0.00(-0.08%)
Nov 09, 2023 6.220 6.270 6.200 6.205 8,153 +0.15(+2.39%)
Nov 08, 2023 6.030 6.105 6.025 6.060 4,468 +0.07(+1.17%)
Nov 07, 2023 5.975 6.000 5.960 5.990 905 +0.04(+0.67%)
Nov 06, 2023 6.045 6.045 5.950 5.950 6,372 -0.07(-1.16%)
Nov 03, 2023 6.000 6.040 5.990 6.020 26,137 +0.14(+2.38%)
Nov 02, 2023 5.940 5.940 5.840 5.880 32,361 +0.21(+3.70%)
Nov 01, 2023 5.660 5.690 5.620 5.670 7,243 +0.03(+0.53%)
Oct 31, 2023 5.690 5.690 5.580 5.640 22,090 +0.09(+1.62%)
Oct 30, 2023 5.595 5.595 5.520 5.550 13,602 -0.12(-2.12%)
Oct 27, 2023 5.830 5.830 5.660 5.670 13,211 +0.00(+0.09%)
Oct 26, 2023 5.415 5.690 5.340 5.665 17,017 +0.28(+5.10%)
Oct 25, 2023 5.410 5.420 5.360 5.390 19,545 -0.25(-4.43%)
Oct 24, 2023 5.635 5.650 5.620 5.640 125,338 +0.01(+0.18%)
Oct 23, 2023 5.520 5.655 5.500 5.630 7,238 +0.04(+0.72%)
Oct 20, 2023 5.610 5.610 5.570 5.590 29,918 -0.13(-2.27%)
Oct 19, 2023 5.755 5.760 5.710 5.720 10,502 -0.04(-0.69%)
Oct 18, 2023 5.750 5.800 5.750 5.760 12,910 -0.05(-0.86%)
Oct 17, 2023 5.820 5.850 5.800 5.810 3,497 -0.25(-4.13%)
Oct 16, 2023 6.075 6.090 6.050 6.060 69,380 +0.09(+1.51%)
Oct 13, 2023 6.030 6.050 5.970 5.970 13,669 +0.03(+0.51%)
Oct 12, 2023 5.830 6.000 5.800 5.940 15,919 +0.29(+5.13%)
Oct 11, 2023 5.740 5.750 5.640 5.650 21,825 -0.09(-1.65%)
Oct 10, 2023 5.640 5.930 5.610 5.745 38,599 -0.31(-5.20%)
Oct 09, 2023 6.050 6.060 6.020 6.060 17,789 +0.04(+0.66%)
Oct 06, 2023 5.870 6.020 5.855 6.020 23,388 +0.13(+2.21%)
Oct 05, 2023 5.990 5.990 5.850 5.890 28,524 -0.12(-2.00%)
Oct 04, 2023 6.000 6.030 5.965 6.010 18,161 +0.03(+0.50%)
Oct 03, 2023 6.040 6.045 5.980 5.980 14,466 -0.25(-4.01%)
Oct 02, 2023 6.240 6.280 6.195 6.230 5,286 -0.21(-3.26%)
Sep 29, 2023 6.400 6.500 6.400 6.440 7,780 +0.31(+5.06%)
Sep 28, 2023 6.090 6.150 6.050 6.130 10,453 -0.11(-1.68%)
Sep 27, 2023 6.290 6.310 6.160 6.235 11,592 -0.00(-0.08%)
Sep 26, 2023 6.220 6.290 6.220 6.240 19,004 -0.09(-1.48%)
Sep 25, 2023 6.300 6.345 6.330 6.334 31,715 +0.13(+2.16%)
Sep 22, 2023 6.150 6.260 6.130 6.200 15,044 +0.27(+4.55%)
Sep 21, 2023 6.000 6.000 5.930 5.930 22,817 -0.14(-2.31%)
Sep 20, 2023 6.210 6.210 6.070 6.070 7,893 +0.09(+1.51%)
Sep 19, 2023 5.920 6.010 5.920 5.980 4,121 +0.12(+2.05%)
Sep 18, 2023 5.920 5.920 5.860 5.860 7,842 -0.19(-3.19%)
Sep 15, 2023 6.050 6.100 6.045 6.053 8,420 -0.08(-1.25%)
Sep 14, 2023 6.020 6.140 6.020 6.130 7,351 +0.11(+1.83%)
Sep 13, 2023 5.950 6.080 5.950 6.020 30,630 +0.18(+3.08%)
Sep 12, 2023 5.810 5.860 5.810 5.840 40,315 -0.09(-1.52%)
Sep 11, 2023 5.910 5.940 5.885 5.930 10,669 +0.04(+0.59%)
Sep 08, 2023 5.870 5.925 5.850 5.895 6,604 +0.00(+0.08%)
Sep 07, 2023 5.870 5.930 5.870 5.890 5,773 -0.08(-1.34%)
Sep 06, 2023 6.010 6.010 5.960 5.970 8,812 +0.02(+0.34%)
Sep 05, 2023 6.000 6.030 5.950 5.950 13,670 -0.24(-3.88%)
Sep 01, 2023 6.210 6.230 6.190 6.190 20,365 +0.19(+3.17%)
Aug 31, 2023 5.990 6.035 5.990 6.000 18,503 +0.06(+1.01%)
Aug 30, 2023 6.060 6.060 5.896 5.940 44,671 -0.31(-4.96%)
Aug 29, 2023 6.100 6.250 6.100 6.250 14,095 +0.11(+1.79%)
Aug 28, 2023 6.080 6.150 6.080 6.140 17,707 +0.06(+0.99%)
Aug 25, 2023 6.125 6.130 6.060 6.080 19,553 +0.07(+1.16%)
Aug 24, 2023 6.140 6.140 6.010 6.010 99,783 -0.22(-3.53%)
Aug 23, 2023 6.190 6.265 6.160 6.230 21,331 -0.05(-0.80%)
Aug 22, 2023 6.320 6.385 6.260 6.280 55,617 +0.46(+8.00%)
Aug 21, 2023 5.810 5.820 5.780 5.815 8,240 -0.04(-0.77%)
Aug 18, 2023 5.790 5.860 5.780 5.860 4,435 -0.02(-0.34%)
Aug 17, 2023 5.920 5.940 5.880 5.880 5,536 -0.04(-0.68%)
Aug 16, 2023 6.020 6.020 5.920 5.920 16,718 -0.16(-2.63%)
Aug 15, 2023 6.090 6.110 6.070 6.080 4,653 -0.01(-0.16%)
Aug 14, 2023 6.100 6.100 6.030 6.090 3,214 +0.05(+0.91%)
Aug 11, 2023 6.040 6.065 6.035 6.035 5,561 -0.13(-2.19%)
Aug 10, 2023 6.200 6.240 6.140 6.170 8,267 +0.14(+2.32%)
Aug 09, 2023 6.100 6.120 6.030 6.030 6,304 -0.09(-1.47%)
Aug 08, 2023 6.080 6.120 6.065 6.120 8,779 -0.08(-1.25%)
Aug 07, 2023 6.200 6.200 6.190 6.197 6,001 -0.04(-0.60%)
Aug 04, 2023 6.220 6.310 6.220 6.235 10,542 -0.01(-0.24%)
Aug 03, 2023 6.210 6.280 6.210 6.250 66,492 -0.17(-2.65%)
Aug 02, 2023 6.521 6.521 6.420 6.420 10,932 -0.15(-2.28%)
Aug 01, 2023 6.601 6.601 6.530 6.570 4,029 -0.10(-1.50%)
Jul 31, 2023 6.670 6.710 6.670 6.670 40,858 +0.12(+1.83%)
Jul 28, 2023 6.530 6.600 6.530 6.550 18,226 +0.03(+0.46%)
Jul 27, 2023 6.560 6.575 6.500 6.520 5,887 -0.09(-1.36%)
Jul 26, 2023 6.510 6.610 6.510 6.610 10,667 +0.11(+1.69%)
Jul 25, 2023 6.560 6.590 6.400 6.500 110,638 -0.20(-2.93%)
Jul 24, 2023 6.590 6.730 6.590 6.696 123,925 +0.34(+5.28%)
Jul 21, 2023 6.370 6.380 6.300 6.360 43,618 +0.30(+4.95%)
Jul 20, 2023 6.110 6.110 5.900 6.060 23,820 -0.12(-1.94%)
Jul 19, 2023 6.180 6.210 6.120 6.180 30,819 +0.23(+3.87%)
Jul 18, 2023 5.880 5.970 5.840 5.950 9,898 +0.15(+2.59%)
Jul 17, 2023 5.810 5.820 5.790 5.800 12,149 +0.01(+0.17%)
Jul 14, 2023 5.800 5.820 5.780 5.790 11,236 -0.02(-0.36%)
Jul 13, 2023 5.800 5.811 5.750 5.811 18,169 +0.08(+1.41%)
Jul 12, 2023 5.770 5.770 5.680 5.730 19,661 +0.18(+3.24%)
Jul 11, 2023 5.390 5.570 5.360 5.550 152,505 +0.14(+2.59%)
Jul 10, 2023 5.380 5.450 5.364 5.410 10,827 +0.13(+2.46%)
Jul 07, 2023 5.160 5.290 5.160 5.280 14,503 +0.09(+1.73%)
Jul 06, 2023 5.210 5.240 5.170 5.190 14,820 -0.21(-3.89%)
Jul 05, 2023 5.440 5.445 5.400 5.400 9,526 -0.07(-1.37%)
Jul 03, 2023 5.440 5.480 5.440 5.475 2,490 -0.12(-2.23%)
Jun 30, 2023 5.560 5.600 5.560 5.600 5,933 -0.01(-0.18%)
Jun 29, 2023 5.670 5.670 5.610 5.610 7,833 -0.04(-0.71%)
Jun 28, 2023 5.540 5.670 5.540 5.650 10,393 +0.13(+2.36%)
Jun 27, 2023 5.390 5.520 5.390 5.520 16,960 -0.03(-0.54%)
Jun 26, 2023 5.540 5.570 5.540 5.550 3,812 +0.10(+1.83%)
Jun 23, 2023 5.480 5.480 5.440 5.450 43,509 -0.21(-3.74%)
Jun 22, 2023 5.670 5.725 5.660 5.662 20,032 +0.15(+2.76%)
Jun 21, 2023 5.560 5.560 5.510 5.510 5,721 -0.07(-1.25%)
Jun 20, 2023 5.610 5.640 5.550 5.580 13,209 -0.16(-2.79%)
Jun 16, 2023 5.880 5.880 5.740 5.740 15,870 +0.09(+1.59%)
Jun 15, 2023 5.590 5.680 5.590 5.650 4,167 -0.22(-3.75%)
May 08, 2023 5.850 5.870 5.840 5.870 6,275 +0.05(+0.86%)
May 05, 2023 5.740 5.840 5.740 5.820 4,672 +0.06(+1.04%)
May 04, 2023 5.690 5.780 5.690 5.760 140,807 +0.02(+0.35%)
May 03, 2023 5.770 5.770 5.740 5.740 5,841 +0.00(+0.00%)
May 02, 2023 5.770 5.770 5.730 5.740 15,205 -0.02(-0.35%)
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.