Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.110	1.110	1.090	1.110	54,988	+0.01(+1.36%)
May 07, 2026	1.100	1.110	1.090	1.095	97,402	-0.03(-2.23%)
May 06, 2026	1.110	1.130	1.100	1.120	78,750	+0.02(+1.82%)
May 05, 2026	1.090	1.100	1.054	1.100	129,151	-0.05(-4.35%)
May 04, 2026	1.170	1.170	1.140	1.150	156,124	+0.03(+2.68%)
May 01, 2026	1.110	1.140	1.110	1.120	38,517	+0.02(+1.36%)
Apr 30, 2026	1.080	1.090	1.080	1.105	72,363	+0.00(+0.45%)
Apr 29, 2026	1.090	1.110	1.080	1.100	104,101	-0.00(-0.45%)
Apr 28, 2026	1.080	1.110	1.075	1.105	135,925	-0.02(-2.21%)
Apr 27, 2026	1.123	1.130	1.100	1.130	164,544	+0.06(+5.61%)
Apr 24, 2026	1.080	1.090	1.060	1.070	90,156	-0.02(-1.83%)
Apr 23, 2026	1.105	1.110	1.080	1.090	484,854	-0.07(-6.03%)
Apr 22, 2026	1.140	1.160	1.135	1.160	147,493	-0.01(-0.85%)
Apr 21, 2026	1.165	1.180	1.160	1.170	350,963	+0.04(+3.54%)
Apr 20, 2026	1.100	1.130	1.090	1.130	266,341	-0.01(-0.88%)
Apr 17, 2026	1.160	1.170	1.120	1.140	399,628	+0.08(+7.19%)
Apr 16, 2026	1.060	1.070	1.050	1.063	101,143	+0.02(+2.26%)
Apr 15, 2026	1.070	1.090	1.035	1.040	459,986	+0.02(+1.96%)
Apr 14, 2026	0.9986	1.020	0.9840	1.020	345,755	+0.08(+8.42%)
Apr 13, 2026	0.9020	0.9570	0.9020	0.9408	227,366	+0.05(+5.72%)
Apr 10, 2026	0.9079	0.9220	0.8800	0.8899	163,202	+0.01(+1.25%)
Apr 09, 2026	0.8654	0.8878	0.8501	0.8789	109,299	-0.01(-1.15%)
Apr 08, 2026	0.9112	0.9197	0.8800	0.8891	127,884	+0.04(+4.60%)
Apr 07, 2026	0.8672	0.8701	0.8450	0.8500	76,532	-0.02(-1.98%)
Apr 06, 2026	0.8806	0.8806	0.8335	0.8672	44,603	+0.03(+4.04%)
Apr 02, 2026	0.8400	0.8500	0.8210	0.8335	29,105	-0.01(-0.77%)
Apr 01, 2026	0.8584	0.8671	0.8400	0.8400	38,413	-0.00(-0.01%)
Mar 31, 2026	0.8406	0.8696	0.8247	0.8401	251,796	-0.01(-1.12%)
Mar 30, 2026	0.8349	0.8700	0.8300	0.8496	32,077	+0.02(+2.36%)
Mar 27, 2026	0.8328	0.8400	0.8000	0.8300	130,754	+0.00(+0.00%)
Mar 26, 2026	0.8580	0.8649	0.8257	0.8300	94,178	-0.04(-4.97%)
Mar 25, 2026	0.8981	0.9011	0.8734	0.8734	203,857	+0.03(+3.98%)
Mar 24, 2026	0.8541	0.8600	0.8400	0.8400	94,125	-0.04(-4.55%)
Mar 23, 2026	0.8800	0.8962	0.8800	0.8800	69,708	+0.04(+4.14%)
Mar 20, 2026	0.8599	0.8600	0.8289	0.8450	130,601	-0.03(-3.96%)
Mar 19, 2026	0.8823	0.8945	0.8758	0.8798	74,889	+0.00(+0.55%)
Mar 18, 2026	0.8815	0.8900	0.8701	0.8750	73,040	-0.04(-3.85%)
Mar 17, 2026	0.8900	0.9152	0.8900	0.9100	56,720	+0.04(+4.35%)
Mar 16, 2026	0.9194	0.9276	0.8721	0.8721	200,117	+0.01(+0.70%)
Mar 13, 2026	0.8854	0.8899	0.8660	0.8660	471,271	-0.05(-5.10%)
Mar 12, 2026	0.9085	0.9153	0.8905	0.9125	125,801	+0.01(+0.97%)
Mar 11, 2026	0.8950	0.9194	0.8900	0.9037	68,190	+0.04(+4.31%)
Mar 10, 2026	0.9383	0.9401	0.8664	0.8664	102,171	-0.05(-5.84%)
Mar 09, 2026	0.8925	0.9349	0.8925	0.9201	87,597	+0.03(+3.57%)
Mar 06, 2026	0.8799	0.8987	0.8500	0.8884	617,292	+0.01(+0.95%)
Mar 05, 2026	0.9100	0.9100	0.8800	0.8800	78,827	-0.03(-2.88%)
Mar 04, 2026	0.8900	0.9258	0.8800	0.9061	65,971	+0.04(+4.15%)
Mar 03, 2026	0.9100	0.9275	0.8548	0.8700	346,321	-0.04(-4.48%)

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 Privacy Policy and Terms Of Service.

Financial News

Ubisoft Entmt ADR (OP:UBSFY)

Historical Prices

Popular Pages