Ubisoft Entertainment Inc (OP:UBSFF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | 11.21 | 43 | +1.02(+10.01%) | |||
| Sep 18, 2025 | 10.19 | 3 | -0.04(-0.39%) | |||
| Sep 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 101 | +0.18(+1.74%) |
| Sep 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 190 | -0.08(-0.79%) |
| Sep 12, 2025 | 10.13 | 32 | +0.12(+1.15%) | |||
| Sep 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 310 | -0.20(-1.96%) |
| Sep 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 265 | +0.00(+0.00%) |
| Sep 09, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 1,025 | +0.21(+2.10%) |
| Sep 04, 2025 | 10.01 | 10 | -0.49(-4.67%) | |||
| Sep 02, 2025 | 10.50 | 521 | -0.50(-4.55%) | |||
| Aug 26, 2025 | 11.00 | 113 | +0.19(+1.76%) | |||
| Aug 25, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 210 | -0.42(-3.74%) |
| Aug 19, 2025 | 11.23 | 103 | +0.46(+4.27%) | |||
| Aug 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 361 | -0.05(-0.43%) |
| Aug 14, 2025 | 10.82 | 63 | +0.23(+2.13%) | |||
| Aug 12, 2025 | 10.59 | 75 | -0.07(-0.66%) | |||
| Aug 07, 2025 | 10.66 | 35 | +0.49(+4.82%) | |||
| Aug 06, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 165 | -0.33(-3.14%) |
| Jul 29, 2025 | 10.50 | 50 | -0.11(-1.04%) | |||
| Jul 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 102 | -0.40(-3.63%) |
| Jul 25, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 500 | +0.01(+0.09%) |
| Jul 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.04(+0.36%) |
| Jul 21, 2025 | 10.96 | 85 | +0.01(+0.05%) | |||
| Jul 18, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | +0.05(+0.50%) |
| Jul 16, 2025 | 10.90 | 54 | +0.00(+0.00%) | |||
| Jul 15, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 283 | -0.09(-0.82%) |
| Jul 14, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 581 | +0.09(+0.83%) |
| Jul 09, 2025 | 10.90 | 28 | -0.10(-0.91%) | |||
| Jul 03, 2025 | 11.00 | 20 | -0.01(-0.09%) |
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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.