New Zealand markets closed

Ubisoft Entertainment SA (UBSFY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
4.0400-0.1500 (-3.58%)
At close: 03:23PM EDT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20244.02004.07004.00004.05004.050077,000
23 Jul 20244.22004.22004.18004.18004.180016,400
22 Jul 20244.28004.29004.23004.25004.250042,200
19 Jul 20244.22004.29004.17004.18004.1800212,000
18 Jul 20244.92004.92004.54004.54004.540041,900
17 Jul 20244.90004.92004.84004.87004.870017,300
16 Jul 20244.68004.76004.68004.75004.750030,400
15 Jul 20244.83004.86004.81004.84004.840029,300
12 Jul 20244.84004.88004.84004.85004.850026,600
11 Jul 20244.77004.83004.76004.82004.820037,700
10 Jul 20244.83004.84004.80004.82004.8200253,100
09 Jul 20244.66004.75004.66004.72004.7200739,600
08 Jul 20244.54004.58004.51004.52004.5200160,700
05 Jul 20244.28004.28004.19004.20004.20006,100
03 Jul 20244.22004.22004.16004.16004.16004,500
02 Jul 20244.23004.23004.15004.16004.160080,200
01 Jul 20244.40004.40004.34004.35004.350019,600
28 Jun 20244.32004.34004.30004.32004.320012,800
27 Jun 20244.34004.36004.31004.32004.320025,000
26 Jun 20244.33004.38004.32004.38004.380014,800
25 Jun 20244.41004.45004.39004.39004.390010,700
24 Jun 20244.46004.51004.44004.48004.480027,600
21 Jun 20244.37004.37004.23004.26004.260037,900
20 Jun 20244.53004.53004.47004.50004.500017,200
18 Jun 20244.41004.54004.41004.54004.54004,300
17 Jun 20244.37004.49004.37004.48004.480017,800
14 Jun 20244.41004.53004.40004.51004.510031,800
13 Jun 20244.71004.71004.60004.64004.64009,500
12 Jun 20244.79004.81004.70004.70004.700013,500
11 Jun 20244.78004.78004.69004.71004.710021,500
10 Jun 20244.93004.95004.91004.93004.930068,200
07 Jun 20244.97004.99004.96004.98004.98005,800
06 Jun 20244.88004.97004.88004.96004.960019,000
05 Jun 20244.97005.01004.96004.99004.990021,200
04 Jun 20244.92004.94004.89004.92004.920011,700
03 Jun 20244.86005.01004.86004.96004.960020,900
31 May 20244.76004.82004.76004.82004.820023,600
30 May 20244.78004.78004.74004.75004.750020,200
29 May 20244.62004.63004.57004.57004.570033,100
28 May 20244.63004.69004.62004.68004.680010,400
24 May 20244.66004.72004.66004.70004.700037,600
23 May 20244.59004.59004.46004.47004.470023,800
22 May 20244.56004.72004.56004.66004.6600457,200
21 May 20244.61004.64004.56004.63004.630012,600
20 May 20244.71004.78004.71004.76004.760028,600
17 May 20244.44004.59004.43004.58004.580066,900
16 May 20244.44004.48004.35004.36004.3600166,600
15 May 20245.02005.25004.95005.25005.250051,700
14 May 20244.95004.99004.87004.92004.920017,000
13 May 20244.73004.81004.72004.80004.800013,700
10 May 20244.77004.77004.74004.74004.74003,000
09 May 20244.73004.76004.73004.76004.76006,700
08 May 20244.75004.76004.73004.73004.730032,600
07 May 20244.81004.81004.78004.78004.780013,700
06 May 20244.64004.64004.59004.62004.620018,200
03 May 20244.71004.71004.67004.69004.69007,300
02 May 20244.72004.73004.69004.73004.73009,100
01 May 20244.66004.72004.63004.68004.680016,800
30 Apr 20244.54004.75004.54004.68004.68004,900
29 Apr 20244.65004.71004.65004.69004.690019,700
26 Apr 20244.60004.64004.60004.64004.64003,400
25 Apr 20244.58004.60004.58004.60004.600011,800
24 Apr 20244.58004.59004.57004.58004.58008,100
23 Apr 20244.61004.64004.59004.64004.640010,800
22 Apr 20244.57004.61004.56004.61004.610052,300
19 Apr 20244.44004.45004.41004.43004.430058,200
18 Apr 20244.47004.47004.43004.44004.44005,900
17 Apr 20244.38004.48004.38004.48004.480049,400
16 Apr 20244.19004.29004.19004.27004.270021,200
15 Apr 20244.33004.33004.25004.25004.250016,900
12 Apr 20244.35004.36004.28004.30004.300024,600
11 Apr 20244.46004.46004.35004.38004.38007,100
10 Apr 20244.41004.44004.37004.42004.420053,600
09 Apr 20244.53004.56004.52004.53004.530028,700
08 Apr 20244.37004.46004.37004.44004.440043,800
05 Apr 20244.11004.26004.11004.26004.260017,300
04 Apr 20244.22004.28004.21004.21004.210014,700
03 Apr 20244.16004.24004.16004.24004.240018,400
02 Apr 20244.20004.21004.19004.21004.210013,800
01 Apr 20244.16004.18003.98004.13004.130041,300
28 Mar 20244.22004.22004.15004.17004.170022,100
27 Mar 20244.17004.18004.15004.18004.180011,900
26 Mar 20244.08004.19004.07004.19004.190038,000
25 Mar 20244.00004.08004.00004.08004.080027,400
22 Mar 20244.06004.08004.04004.08004.080010,300
21 Mar 20244.10004.10004.05004.09004.090031,600
20 Mar 20244.02004.13004.02004.13004.130029,500
19 Mar 20244.01004.07003.99004.06004.0600107,000
18 Mar 20244.14004.15004.06004.06004.060039,900
15 Mar 20244.10004.10004.05004.09004.090022,400
14 Mar 20244.17004.17004.04004.11004.110053,800
13 Mar 20244.31004.34004.29004.30004.300027,100
12 Mar 20244.23004.25004.20004.24004.240017,100
11 Mar 20244.11004.20004.10004.20004.200038,900
08 Mar 20244.27004.28004.20004.20004.2000112,000
07 Mar 20244.31004.36004.27004.35004.350013,300
06 Mar 20244.35004.39004.34004.38004.380011,800
05 Mar 20244.37004.38004.35004.37004.370014,900
04 Mar 20244.37004.45004.35004.45004.450042,100
01 Mar 20244.51004.51004.46004.50004.500093,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...