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

Ubisoft Ent. ADR (OP:UBSFY)

2.185 -0.045 (-2.02%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 2.190 2.200 2.150 2.185 74,947 -0.04(-2.02%)
May 30, 2025 2.270 2.275 2.200 2.230 51,224 -0.03(-1.33%)
May 29, 2025 2.290 2.290 2.259 2.260 143,297 +0.04(+1.80%)
May 28, 2025 2.230 2.230 2.200 2.220 20,433 +0.02(+0.91%)
May 27, 2025 2.240 2.260 2.200 2.200 144,899 +0.07(+3.29%)
May 23, 2025 2.110 2.140 2.100 2.130 53,650 -0.04(-1.84%)
May 22, 2025 2.180 2.195 2.165 2.170 114,319 -0.11(-4.82%)
May 21, 2025 2.290 2.300 2.270 2.280 155,013 +0.01(+0.44%)
May 20, 2025 2.250 2.270 2.250 2.270 95,799 +0.08(+3.65%)
May 19, 2025 2.180 2.190 2.160 2.190 451,360 +0.07(+3.30%)
May 16, 2025 2.150 2.160 2.100 2.120 124,932 +0.03(+1.44%)
May 15, 2025 2.060 2.100 2.020 2.090 1,299,073 -0.32(-13.28%)
May 14, 2025 2.540 2.570 2.150 2.410 424,329 -0.11(-4.55%)
May 13, 2025 2.510 2.530 2.500 2.525 238,459 +0.05(+2.23%)
May 12, 2025 2.500 2.520 2.460 2.470 149,427 +0.00(+0.00%)
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 2.040 733,047 -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%)
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.