• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Ubisoft Ent. ADR (OP:UBSFY)

    0.9900 -0.0800 (-7.48%)
    Streaming Delayed Price Updated: 3:59 PM EST, Jan 30, 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 (%)
    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%)
    Jan 02, 2026 1.440 1.450 1.430 1.440 154,389 -0.01(-0.69%)
    Dec 31, 2025 1.450 1.530 1.450 1.450 32,343 -0.07(-4.39%)
    Dec 30, 2025 1.520 1.530 1.450 1.516 192,723 +0.09(+6.05%)
    Dec 29, 2025 1.450 1.460 1.420 1.430 118,465 -0.03(-2.05%)
    Dec 26, 2025 1.470 1.470 1.450 1.460 45,491 +0.00(+0.34%)
    Dec 24, 2025 1.460 1.470 1.455 1.455 52,346 +0.02(+1.04%)
    Dec 23, 2025 1.425 1.450 1.425 1.440 26,641 +0.01(+0.70%)
    Dec 22, 2025 1.454 1.454 1.420 1.430 69,953 +0.00(+0.00%)
    Dec 19, 2025 1.430 1.450 1.418 1.430 50,878 +0.01(+1.06%)
    Dec 18, 2025 1.390 1.420 1.380 1.415 18,636 +0.09(+6.67%)
    Dec 17, 2025 1.345 1.350 1.320 1.327 52,379 -0.06(-4.22%)
    Dec 16, 2025 1.410 1.420 1.380 1.385 29,455 -0.03(-2.46%)
    Dec 15, 2025 1.420 1.440 1.420 1.420 48,966 -0.01(-0.70%)
    Dec 12, 2025 1.480 1.490 1.430 1.430 38,808 +0.01(+0.70%)
    Dec 11, 2025 1.390 1.440 1.390 1.420 36,293 +0.05(+3.65%)
    Dec 10, 2025 1.370 1.385 1.360 1.370 71,144 +0.01(+0.74%)
    Dec 09, 2025 1.370 1.375 1.350 1.360 137,072 -0.00(-0.37%)
    Dec 08, 2025 1.395 1.410 1.360 1.365 155,894 -0.05(-3.87%)
    Dec 05, 2025 1.430 1.440 1.420 1.420 27,301 +0.00(+0.35%)
    Dec 04, 2025 1.460 1.470 1.410 1.415 42,263 -0.06(-4.39%)
    Dec 03, 2025 1.495 1.500 1.470 1.480 13,715 -0.02(-1.33%)
    Dec 02, 2025 1.510 1.540 1.470 1.500 20,902 +0.01(+0.67%)
    Dec 01, 2025 1.550 1.610 1.470 1.490 64,247 -0.13(-8.02%)
    Nov 28, 2025 1.570 1.620 1.570 1.620 70,378 +0.12(+8.00%)
    Nov 26, 2025 1.500 1.500 1.480 1.500 297,628 -0.06(-3.66%)
    Nov 25, 2025 1.540 1.640 1.520 1.557 166,877 -0.09(-5.64%)
    Nov 24, 2025 1.630 1.660 1.610 1.650 86,216 +0.02(+1.23%)
    Nov 21, 2025 1.680 1.770 1.540 1.630 344,964 +0.09(+6.05%)
    Nov 14, 2025 1.537 0 +0.11(+7.48%)
    Nov 13, 2025 1.570 1.590 1.270 1.430 827,904 -0.13(-8.33%)
    Nov 12, 2025 1.560 1.585 1.535 1.560 250,765 +0.07(+5.05%)
    Nov 11, 2025 1.454 1.500 1.450 1.485 335,794 +0.09(+6.45%)
    Nov 10, 2025 1.390 1.400 1.375 1.395 90,699 +0.02(+1.57%)
    Nov 07, 2025 1.380 1.390 1.350 1.373 109,611 -0.05(-3.61%)
    Nov 06, 2025 1.450 1.450 1.400 1.425 106,903 -0.03(-2.40%)
    Nov 05, 2025 1.470 1.482 1.452 1.460 44,199 -0.01(-0.68%)
    Nov 04, 2025 1.510 1.530 1.470 1.470 293,760 -0.08(-5.16%)
    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.