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

Ubisoft Ent. ADR (OP: UBSFY )

2.520 -0.130 (-4.91%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 8, 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 (%)
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%)
Jan 02, 2025 2.585 2.610 2.565 2.600 189,992 -0.10(-3.70%)
Dec 31, 2024 2.700 0 -0.03(-1.10%)
Dec 30, 2024 2.640 2.730 2.600 2.730 296,030 +0.05(+1.87%)
Dec 27, 2024 2.615 2.700 2.610 2.680 885,340 +0.05(+1.90%)
Dec 26, 2024 2.550 2.740 2.550 2.630 531,201 +0.08(+3.14%)
Dec 24, 2024 2.540 2.560 2.530 2.550 118,037 -0.05(-1.92%)
Dec 23, 2024 2.550 2.610 2.540 2.600 77,566 +0.06(+2.36%)
Dec 20, 2024 2.540 2.550 2.490 2.540 192,866 -0.01(-0.39%)
Dec 19, 2024 2.514 2.570 2.500 2.550 383,409 +0.06(+2.41%)
Dec 18, 2024 2.530 2.550 2.475 2.490 46,868 -0.10(-3.86%)
Dec 17, 2024 2.540 2.600 2.528 2.590 172,705 +0.00(+0.00%)
Dec 16, 2024 2.490 2.610 2.470 2.590 459,981 +0.07(+2.78%)
Dec 13, 2024 2.590 2.600 2.500 2.520 117,776 -0.09(-3.45%)
Dec 12, 2024 2.550 2.610 2.530 2.610 49,348 -0.03(-1.14%)
Dec 11, 2024 2.630 2.650 2.600 2.640 474,401 -0.09(-3.30%)
Dec 10, 2024 2.760 2.760 2.710 2.730 50,066 -0.03(-1.09%)
Dec 09, 2024 2.740 2.790 2.720 2.760 118,823 -0.01(-0.18%)
Dec 06, 2024 2.730 2.820 2.730 2.765 170,549 +0.33(+13.32%)
Dec 05, 2024 2.460 2.470 2.430 2.440 196,643 -0.01(-0.41%)
Dec 04, 2024 2.390 2.470 2.370 2.450 174,268 +0.04(+1.66%)
Dec 03, 2024 2.410 2.430 2.390 2.410 123,770 +0.01(+0.42%)
Dec 02, 2024 2.480 2.490 2.380 2.400 388,910 -0.19(-7.23%)
Nov 29, 2024 2.580 2.600 2.560 2.587 50,231 +0.10(+3.90%)
Nov 27, 2024 2.460 2.520 2.460 2.490 362,672 -0.08(-3.11%)
Nov 26, 2024 2.580 2.580 2.550 2.570 59,274 -0.09(-3.38%)
Nov 25, 2024 2.680 2.696 2.620 2.660 105,026 +0.06(+2.50%)
Nov 22, 2024 2.550 2.610 2.545 2.595 169,588 +0.01(+0.19%)
Nov 21, 2024 2.580 2.590 2.520 2.590 406,808 -0.08(-3.00%)
Nov 20, 2024 2.700 2.740 2.660 2.670 171,403 -0.11(-3.96%)
Nov 19, 2024 2.720 2.780 2.720 2.780 145,602 +0.00(+0.00%)
Nov 18, 2024 2.750 2.780 2.750 2.780 146,057 -0.02(-0.71%)
Nov 15, 2024 2.790 2.807 2.770 2.800 73,852 -0.01(-0.36%)
Nov 14, 2024 2.830 2.830 2.800 2.810 90,987 -0.02(-0.71%)
Nov 13, 2024 2.810 2.850 2.800 2.830 91,223 +0.03(+1.07%)
Nov 12, 2024 2.820 2.830 2.780 2.800 294,601 -0.04(-1.41%)
Nov 11, 2024 2.830 2.840 2.800 2.840 193,253 -0.04(-1.39%)
Nov 08, 2024 2.900 2.920 2.850 2.880 115,906 -0.01(-0.35%)
Nov 07, 2024 2.860 2.920 2.820 2.890 201,026 +0.03(+1.05%)
Nov 06, 2024 2.830 2.870 2.810 2.860 246,117 -0.04(-1.29%)
Nov 05, 2024 2.890 2.910 2.880 2.897 35,493 -0.00(-0.09%)
Nov 04, 2024 2.920 2.930 2.890 2.900 173,975 -0.12(-3.97%)
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.