Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ubisoft Entmt ADR (OP:UBSFY)

0.8660 -0.0465 (-5.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 13, 2026 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 (%)
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%)
Mar 02, 2026 0.9362 0.9502 0.9073 0.9108 512,329 -0.03(-3.11%)
Feb 27, 2026 0.9469 1.010 0.9300 0.9400 159,851 -0.07(-7.25%)
Feb 26, 2026 1.000 1.040 1.000 1.014 506,874 +0.05(+5.56%)
Feb 25, 2026 0.9683 0.9900 0.9500 0.9601 92,694 +0.03(+3.24%)
Feb 24, 2026 0.9141 0.9504 0.9100 0.9300 155,918 -0.00(-0.01%)
Feb 23, 2026 0.9500 0.9599 0.9278 0.9301 50,293 +0.00(+0.46%)
Feb 20, 2026 0.9300 0.9350 0.9251 0.9258 93,914 -0.00(-0.45%)
Feb 19, 2026 0.9525 0.9525 0.9212 0.9300 147,512 -0.05(-4.98%)
Feb 18, 2026 0.9497 0.9787 0.9400 0.9787 87,135 +0.02(+1.84%)
Feb 17, 2026 0.9600 0.9675 0.9409 0.9610 170,358 -0.08(-7.60%)
Feb 13, 2026 0.9900 1.059 0.9800 1.040 386,113 +0.05(+5.12%)
Feb 12, 2026 0.9488 1.090 0.9300 0.9893 837,314 +0.04(+4.14%)
Feb 11, 2026 0.9700 0.9799 0.9500 0.9500 356,613 -0.10(-9.52%)
Feb 10, 2026 1.090 1.111 1.050 1.050 425,481 +0.07(+7.20%)
Feb 09, 2026 0.9704 0.9833 0.9610 0.9795 132,137 +0.07(+7.89%)
Feb 06, 2026 0.9050 0.9189 0.9000 0.9079 407,816 -0.00(-0.23%)
Feb 05, 2026 0.9299 0.9300 0.9010 0.9100 446,302 -0.02(-2.09%)
Feb 04, 2026 0.9523 0.9600 0.9249 0.9294 143,029 +0.01(+1.56%)
Feb 03, 2026 0.9400 0.9436 0.9100 0.9151 308,216 -0.05(-4.71%)
Feb 02, 2026 0.9645 0.9699 0.9500 0.9603 215,758 -0.03(-3.00%)
Jan 30, 2026 1.060 1.060 0.9809 0.9900 417,041 -0.08(-7.48%)
Jan 29, 2026 1.090 1.100 1.050 1.070 400,406 +0.06(+5.94%)
Jan 28, 2026 1.020 1.070 1.000 1.010 426,313 +0.01(+1.40%)
Jan 27, 2026 1.050 1.065 0.9750 0.9961 557,323 -0.01(-1.38%)
Jan 26, 2026 0.9486 1.030 0.9378 1.010 1,003,254 +0.10(+10.62%)
Jan 23, 2026 0.9114 0.9382 0.9063 0.9130 823,970 -0.04(-3.89%)
Jan 22, 2026 0.9200 0.9831 0.9000 0.9500 3,167,310 -0.35(-26.92%)
Jan 21, 2026 1.530 1.530 1.270 1.300 467,505 -0.15(-10.03%)
Jan 20, 2026 1.440 1.460 1.434 1.445 74,755 -0.09(-6.17%)
Jan 16, 2026 1.580 1.600 1.540 1.540 230,079 +0.01(+0.65%)
Jan 15, 2026 1.520 1.540 1.508 1.530 222,900 +0.11(+7.75%)
Jan 14, 2026 1.400 1.420 1.385 1.420 147,151 +0.02(+1.79%)
Jan 13, 2026 1.430 1.440 1.390 1.395 109,647 -0.00(-0.36%)
Jan 12, 2026 1.380 1.400 1.380 1.400 135,634 +0.04(+2.94%)
Jan 09, 2026 1.360 1.380 1.350 1.360 9,669 +0.02(+1.49%)
Jan 08, 2026 1.360 1.360 1.340 1.340 30,662 -0.03(-2.19%)
Jan 07, 2026 1.370 1.390 1.360 1.370 79,872 -0.03(-2.14%)
Jan 06, 2026 1.400 1.412 1.380 1.400 64,040 -0.03(-2.10%)
Jan 05, 2026 1.400 1.440 1.395 1.430 36,408 -0.01(-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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.