Ubisoft Entertainment S.A. Unsponsored ADR (UBSFY) - Historical data, historical prices

2.12000 USD

0.03

1.44%

Last update May 16, 3:58 PM EDT

Pre-market

Day range

2.12000

2.100000

2.16000

Previous close

2.090000

Open

2.15000

Access this stock data via API

Ubisoft Entertainment S.A. Unsponsored ADR

2.12

0.03

1.44%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 16, 2025	2.15	2.16	2.10	2.12	-1.40%	124900
May 15, 2025	2.06	2.10	2.02	2.09	1.46%	1299100
May 14, 2025	2.54	2.57	2.15	2.41	-5.12%	424300
May 13, 2025	2.51	2.53	2.50	2.53	0.80%	238500
May 12, 2025	2.50	2.52	2.46	2.47	-1.20%	149400
May 09, 2025	2.45	2.47	2.42	2.47	0.82%	54800
May 08, 2025	2.45	2.48	2.44	2.47	0.82%	128100
May 07, 2025	2.47	2.49	2.44	2.47	0	113200
May 06, 2025	2.43	2.46	2.42	2.43	0	35700
May 05, 2025	2.46	2.46	2.43	2.44	-0.81%	106500
May 02, 2025	2.45	2.47	2.44	2.47	0.82%	216600
May 01, 2025	2.28	2.34	2.28	2.32	1.75%	337800
Apr 30, 2025	2.31	2.31	2.23	2.29	-0.87%	486100
Apr 29, 2025	2.32	2.35	2.31	2.35	1.29%	64000
Apr 28, 2025	2.32	2.32	2.29	2.32	0	301400
Apr 25, 2025	2.30	2.31	2.28	2.30	0	127500
Apr 24, 2025	2.24	2.28	2.23	2.26	0.89%	42900
Apr 23, 2025	2.25	2.30	2.25	2.27	0.89%	116300
Apr 22, 2025	2.10	2.16	2.10	2.16	2.86%	111000
Apr 21, 2025	2.02	2.10	2.01	2.06	1.98%	76600