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

Ubisoft Ent. ADR (OP:UBSFY)

2.134 -0.041 (-1.88%)
Streaming Delayed Price Updated: 2:44 PM EDT, Aug 29, 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 (%)
Aug 28, 2025 2.154 2.180 2.140 2.175 139,376 +0.11(+5.33%)
Aug 27, 2025 2.040 2.070 2.040 2.065 43,398 -0.06(-3.05%)
Aug 26, 2025 2.140 2.140 2.080 2.130 22,362 -0.01(-0.47%)
Aug 25, 2025 2.160 2.175 2.140 2.140 5,930 -0.02(-0.93%)
Aug 22, 2025 2.140 2.190 2.140 2.160 192,527 +0.07(+3.35%)
Aug 21, 2025 2.080 2.090 2.070 2.090 9,527 -0.03(-1.18%)
Aug 20, 2025 2.120 2.138 2.100 2.115 26,124 -0.04(-2.08%)
Aug 19, 2025 2.180 2.195 2.150 2.160 565,412 +0.08(+3.85%)
Aug 18, 2025 2.082 2.092 2.070 2.080 51,302 -0.02(-0.95%)
Aug 15, 2025 2.110 2.110 2.090 2.100 14,992 +0.01(+0.48%)
Aug 14, 2025 2.100 2.105 2.080 2.090 25,173 -0.01(-0.48%)
Aug 13, 2025 2.120 2.130 2.100 2.100 14,678 -0.01(-0.47%)
Aug 12, 2025 2.090 2.120 2.080 2.110 82,296 +0.00(+0.00%)
Aug 11, 2025 2.090 2.120 2.090 2.110 63,400 +0.05(+2.43%)
Aug 08, 2025 2.040 2.070 2.040 2.060 17,327 +0.02(+0.98%)
Aug 07, 2025 2.070 2.070 2.028 2.040 43,688 +0.00(+0.00%)
Aug 06, 2025 2.010 2.060 2.010 2.040 15,034 +0.03(+1.49%)
Aug 05, 2025 2.000 2.010 1.990 2.010 23,647 +0.05(+2.55%)
Aug 04, 2025 1.970 1.970 1.950 1.960 60,040 -0.02(-0.76%)
Aug 01, 2025 2.000 2.005 1.960 1.975 128,008 -0.09(-4.59%)
Jul 31, 2025 2.080 2.090 2.050 2.070 6,702 +0.04(+1.97%)
Jul 30, 2025 2.040 2.060 2.030 2.030 82,587 -0.04(-1.93%)
Jul 29, 2025 2.080 2.085 2.050 2.070 120,406 -0.04(-1.90%)
Jul 28, 2025 2.160 2.160 2.100 2.110 11,529 -0.09(-4.09%)
Jul 25, 2025 2.170 2.200 2.160 2.200 22,463 +0.02(+0.92%)
Jul 24, 2025 2.180 2.180 2.170 2.180 29,417 -0.05(-2.24%)
Jul 23, 2025 2.220 2.240 2.190 2.230 140,861 +0.05(+2.29%)
Jul 22, 2025 2.099 2.180 2.020 2.180 242,044 +0.05(+2.35%)
Jul 21, 2025 2.090 2.140 2.090 2.130 73,848 -0.03(-1.39%)
Jul 18, 2025 2.170 2.180 2.140 2.160 519,992 +0.02(+0.93%)
Jul 17, 2025 2.110 2.150 2.090 2.140 155,553 -0.00(-0.23%)
Jul 16, 2025 2.090 2.150 2.090 2.145 213,953 +0.04(+1.66%)
Jul 15, 2025 2.080 2.120 2.080 2.110 89,661 +0.03(+1.69%)
Jul 14, 2025 2.090 2.090 2.050 2.075 116,171 -0.06(-3.04%)
Jul 11, 2025 2.160 2.170 2.130 2.140 10,341 -0.02(-1.15%)
Jul 10, 2025 2.180 2.180 2.150 2.165 121,193 +0.02(+0.77%)
Jul 09, 2025 2.140 2.160 2.130 2.148 59,652 +0.03(+1.34%)
Jul 08, 2025 2.071 2.130 2.060 2.120 764,782 +0.08(+4.18%)
Jul 07, 2025 2.030 2.055 2.030 2.035 204,897 -0.05(-2.63%)
Jul 03, 2025 2.130 2.130 2.085 2.090 40,755 -0.06(-2.79%)
Jul 02, 2025 2.140 2.160 2.140 2.150 152,461 +0.03(+1.42%)
Jul 01, 2025 2.170 2.170 2.110 2.120 49,774 -0.03(-1.62%)
Jun 30, 2025 2.170 2.180 2.130 2.155 93,117 +0.00(+0.23%)
Jun 27, 2025 2.150 2.200 2.130 2.150 11,874 -0.04(-1.83%)
Jun 26, 2025 2.160 2.200 2.130 2.190 334,334 +0.08(+3.79%)
Jun 25, 2025 2.090 2.110 2.060 2.110 265,962 +0.01(+0.52%)
Jun 24, 2025 2.090 2.120 2.070 2.099 461,154 +0.08(+3.91%)
Jun 23, 2025 2.000 2.030 1.990 2.020 88,812 +0.00(+0.00%)
Jun 20, 2025 2.060 2.060 2.020 2.020 73,828 -0.01(-0.49%)
Jun 18, 2025 2.050 2.060 2.030 2.030 65,203 -0.02(-0.98%)
Jun 17, 2025 2.080 2.090 2.050 2.050 808,435 -0.05(-2.38%)
Jun 16, 2025 2.110 2.115 2.090 2.100 158,105 +0.05(+2.43%)
Jun 13, 2025 2.110 2.110 2.050 2.050 416,466 -0.14(-6.60%)
Jun 12, 2025 2.156 2.200 2.150 2.195 67,272 +0.03(+1.62%)
Jun 11, 2025 2.165 2.200 2.150 2.160 31,459 +0.04(+1.89%)
Jun 10, 2025 2.150 2.150 2.110 2.120 36,141 -0.03(-1.40%)
Jun 09, 2025 2.150 2.160 2.145 2.150 64,192 -0.06(-2.71%)
Jun 06, 2025 2.250 2.250 2.210 2.210 123,777 -0.04(-1.78%)
Jun 05, 2025 2.260 2.290 2.250 2.250 60,414 -0.07(-3.02%)
Jun 04, 2025 2.244 2.330 2.240 2.320 194,603 +0.15(+6.91%)
Jun 03, 2025 2.130 2.190 2.130 2.170 67,294 -0.02(-0.69%)
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.