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

Ubisoft Ent. ADR (OP:UBSFY)

2.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2025 2.420 2.470 2.420 2.470 54,756 +0.00(+0.00%)
May 08, 2025 2.450 2.480 2.440 2.470 128,063 +0.00(+0.00%)
May 07, 2025 2.470 2.490 2.440 2.470 113,170 +0.04(+1.65%)
May 06, 2025 2.430 2.460 2.420 2.430 35,715 -0.01(-0.41%)
May 05, 2025 2.450 2.455 2.430 2.440 106,486 -0.03(-1.21%)
May 02, 2025 2.450 2.470 2.440 2.470 216,582 +0.15(+6.47%)
May 01, 2025 2.320 2.340 2.280 2.320 337,770 +0.03(+1.31%)
Apr 30, 2025 2.310 2.310 2.230 2.290 486,129 -0.06(-2.35%)
Apr 29, 2025 2.315 2.350 2.310 2.345 63,991 +0.03(+1.08%)
Apr 28, 2025 2.315 2.320 2.290 2.320 301,401 +0.02(+0.87%)
Apr 25, 2025 2.300 2.310 2.280 2.300 127,461 +0.04(+1.77%)
Apr 24, 2025 2.235 2.280 2.230 2.260 42,893 -0.01(-0.44%)
Apr 23, 2025 2.250 2.300 2.250 2.270 116,257 +0.11(+5.09%)
Apr 22, 2025 2.100 2.160 2.100 2.160 111,036 +0.10(+4.85%)
Apr 21, 2025 2.020 2.100 2.010 2.060 76,561 -0.02(-0.96%)
Apr 17, 2025 2.000 2.080 2.000 2.080 181,797 +0.08(+4.00%)
Apr 16, 2025 2.050 2.090 2.000 2.000 80,403 -0.08(-3.85%)
Apr 15, 2025 2.070 2.100 2.050 2.080 152,989 +0.03(+1.46%)
Apr 14, 2025 2.010 2.050 1.990 2.050 277,680 +0.07(+3.54%)
Apr 11, 2025 1.980 2.020 1.940 1.980 297,512 +0.09(+4.76%)
Apr 10, 2025 1.880 1.960 1.820 1.890 483,344 -0.21(-10.00%)
Apr 09, 2025 1.930 2.100 1.920 2.100 234,468 +0.16(+8.25%)
Apr 08, 2025 2.040 2.050 1.900 1.940 255,868 +0.02(+1.04%)
Apr 07, 2025 1.855 2.000 1.810 1.920 596,935 -0.12(-5.88%)
Apr 04, 2025 2.070 2.100 2.030 2.040 713,724 -0.19(-8.52%)
Apr 03, 2025 2.280 2.290 2.210 2.230 380,793 -0.06(-2.62%)
Apr 02, 2025 2.260 2.300 2.260 2.290 193,517 +0.02(+0.88%)
Apr 01, 2025 2.270 2.310 2.250 2.270 601,072 -0.09(-3.81%)
Mar 31, 2025 2.300 2.400 2.300 2.360 1,994,824 -0.36(-13.24%)
Mar 28, 2025 2.860 3.100 2.550 2.720 4,019,811 -0.45(-14.20%)
Mar 27, 2025 2.700 3.350 2.670 3.170 3,189,157 +0.38(+13.62%)
Mar 26, 2025 2.830 2.870 2.760 2.790 1,415,103 -0.11(-3.79%)
Mar 25, 2025 2.770 3.000 2.760 2.900 1,447,726 +0.09(+3.20%)
Mar 24, 2025 2.730 2.820 2.710 2.810 780,754 +0.20(+7.66%)
Mar 21, 2025 2.650 2.680 2.580 2.610 685,322 -0.22(-7.77%)
Mar 20, 2025 2.750 2.880 2.750 2.830 912,277 +0.11(+4.04%)
Mar 19, 2025 2.740 2.750 2.620 2.720 1,040,648 -0.18(-6.21%)
Mar 18, 2025 2.880 2.900 2.860 2.900 286,453 +0.03(+1.05%)
Mar 17, 2025 2.870 2.880 2.830 2.870 289,693 +0.04(+1.41%)
Mar 14, 2025 2.780 2.860 2.760 2.830 536,922 +0.20(+7.46%)
Mar 13, 2025 2.600 2.660 2.590 2.634 434,723 -0.10(-3.53%)
Mar 12, 2025 2.760 2.760 2.700 2.730 432,104 -0.01(-0.36%)
Mar 11, 2025 2.810 2.820 2.710 2.740 251,597 -0.12(-4.20%)
Mar 10, 2025 2.890 2.940 2.850 2.860 1,971,717 -0.08(-2.72%)
Mar 07, 2025 2.890 3.010 2.890 2.940 1,293,658 +0.07(+2.44%)
Mar 06, 2025 2.800 2.920 2.790 2.870 481,523 +0.16(+5.90%)
Mar 05, 2025 2.670 2.730 2.660 2.710 366,345 +0.12(+4.63%)
Mar 04, 2025 2.510 2.590 2.490 2.590 168,766 +0.04(+1.57%)
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 Of Service.