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

Ubisoft Ent. ADR (OP: UBSFY )

2.320 +0.065 (+2.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
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%)
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%)
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.