Skip to main content

Ubisoft Ent. ADR (OP: UBSFY )

2.930 +0.035 (+1.21%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.23 16.37 16.20 16.36 356,300 +0.26(+1.61%)
May 30, 2019 16.09 16.16 16.02 16.10 570,449 +0.25(+1.58%)
May 29, 2019 15.84 15.86 15.72 15.85 772,619 +0.03(+0.19%)
May 28, 2019 15.92 16.00 15.81 15.82 595,718 -0.21(-1.31%)
May 24, 2019 16.01 16.03 15.85 16.03 674,600 +0.38(+2.43%)
May 23, 2019 15.55 15.70 15.44 15.65 429,992 -0.47(-2.92%)
May 22, 2019 15.88 16.15 15.85 16.12 1,785,115 +0.17(+1.09%)
May 21, 2019 15.75 15.97 15.72 15.95 860,658 +0.17(+1.05%)
May 20, 2019 15.81 15.81 15.54 15.78 2,304,881 -0.25(-1.56%)
May 17, 2019 15.70 16.18 15.61 16.03 2,066,200 -0.17(-1.05%)
May 16, 2019 16.35 16.41 16.09 16.20 1,477,701 -1.05(-6.09%)
May 15, 2019 18.10 18.52 16.91 17.25 740,641 -0.93(-5.12%)
May 14, 2019 18.00 18.30 18.00 18.18 589,010 +0.10(+0.55%)
May 13, 2019 18.33 18.39 18.06 18.08 1,771,754 -0.67(-3.57%)
May 10, 2019 18.63 18.86 18.58 18.75 658,400 +0.37(+2.01%)
May 09, 2019 18.31 18.49 18.23 18.38 1,031,425 -0.30(-1.61%)
May 08, 2019 18.50 18.75 18.50 18.68 26,468 +0.55(+3.03%)
May 07, 2019 18.46 18.46 18.02 18.13 36,838 -0.33(-1.79%)
May 06, 2019 18.36 18.46 18.28 18.46 38,667 -0.29(-1.55%)
May 03, 2019 18.59 18.76 18.53 18.75 23,500 +0.00(+0.00%)
May 02, 2019 18.69 18.78 18.62 18.75 24,586 -0.22(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.