New Zealand markets open in 1 hour 8 minutes

Ubisoft Entertainment SA (UBSFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.28+0.17 (+1.84%)
At close: 03:59PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20229.259.309.239.289.2828,307
09 Aug 20229.289.289.119.119.1126,100
08 Aug 20229.259.439.259.379.3728,700
05 Aug 20229.459.519.289.459.4557,300
04 Aug 20229.709.749.269.529.52203,700
03 Aug 20228.488.538.378.538.53155,800
02 Aug 20228.268.288.148.158.15257,100
01 Aug 20228.548.588.498.538.5363,600
29 Jul 20228.418.468.408.468.4640,600
28 Jul 20228.288.368.188.318.3151,200
27 Jul 20228.098.298.078.278.2735,300
26 Jul 20228.178.187.978.018.01196,700
25 Jul 20228.428.428.288.308.30131,400
22 Jul 20228.338.438.168.338.3398,700
21 Jul 20228.358.447.908.018.01420,500
20 Jul 20228.368.488.308.428.4290,900
19 Jul 20228.288.298.158.268.26219,500
18 Jul 20228.188.248.158.188.18207,600
15 Jul 20228.048.047.887.937.9344,200
14 Jul 20227.838.007.707.987.9897,000
13 Jul 20227.878.207.878.158.1555,600
12 Jul 20228.158.228.108.108.10118,000
11 Jul 20228.278.408.268.268.26147,300
08 Jul 20228.318.608.228.488.48214,000
07 Jul 20228.638.738.548.658.65399,900
06 Jul 20228.708.718.608.648.64167,600
05 Jul 20228.608.818.588.818.8184,900
01 Jul 20228.668.838.648.818.8154,300
30 Jun 20228.708.808.638.788.78106,400
29 Jun 20228.989.118.928.948.9495,900
28 Jun 20229.259.299.169.169.1692,400
27 Jun 20229.429.449.279.299.2946,000
24 Jun 20229.329.469.329.469.4629,800
23 Jun 20229.099.229.079.209.2058,600
22 Jun 20228.939.088.939.029.02105,200
21 Jun 20229.079.109.049.059.0533,100
17 Jun 20228.908.948.808.878.8742,100
16 Jun 20228.908.958.758.898.8983,100
15 Jun 20229.329.359.089.189.1884,400
14 Jun 20229.369.369.069.129.12103,900
13 Jun 20229.259.299.159.229.2265,700
10 Jun 20229.739.739.489.599.59151,500
09 Jun 20229.9910.049.819.819.8147,700
08 Jun 202210.1110.2210.0910.1510.15103,000
07 Jun 20229.9410.259.9410.2210.2278,500
06 Jun 202210.2110.3210.1510.1610.1656,600
03 Jun 202210.1410.149.9810.0410.0458,800
02 Jun 202210.1710.3010.1510.3010.3039,500
01 Jun 202210.4210.4610.2310.3310.3385,900
31 May 202210.3210.5610.2910.5610.5691,200
27 May 202210.4310.4710.3210.3610.3647,900
26 May 202210.4110.4110.3310.3710.37581,800
25 May 202210.1010.3110.1010.2610.26134,400
24 May 202210.0810.109.9010.0510.05116,600
23 May 202210.2410.3210.2010.2810.28122,800
20 May 202210.1010.169.9510.0710.07140,700
19 May 202210.0010.1610.0010.0910.09317,800
18 May 20229.419.619.419.449.4462,300
17 May 20229.449.519.419.499.49158,000
16 May 20229.189.219.119.189.18165,200
13 May 20228.999.228.979.039.0333,400
12 May 20228.788.808.678.708.70124,300
11 May 20228.568.828.178.538.53104,300
10 May 20229.109.348.989.279.27971,700
09 May 20229.599.619.229.279.27121,200
06 May 202210.2810.4610.2010.3810.38293,100
05 May 202210.0910.159.919.989.98116,700
04 May 20229.209.979.119.979.97238,100
03 May 20228.929.028.898.968.96103,900
02 May 20228.999.108.898.978.9779,700
29 Apr 20228.669.058.668.978.9794,800
28 Apr 20228.618.688.458.668.66148,800
27 Apr 20228.558.628.408.428.42141,300
26 Apr 20228.818.818.538.548.54194,200
25 Apr 20229.309.358.939.049.04247,000
22 Apr 20228.179.198.158.628.62283,800
21 Apr 20227.557.557.367.367.3656,600
20 Apr 20227.837.837.537.557.55111,200
19 Apr 20227.697.887.667.877.87393,300
18 Apr 20228.278.277.827.937.9384,000
14 Apr 20227.968.027.828.008.00115,900
13 Apr 20228.178.188.148.158.15110,900
12 Apr 20228.508.548.418.438.43153,000
11 Apr 20228.538.688.468.488.4873,500
08 Apr 20228.508.508.448.488.48115,100
07 Apr 20228.738.738.578.598.59172,100
06 Apr 20228.748.748.638.668.6698,800
05 Apr 20229.349.349.179.209.20129,500
04 Apr 20229.069.179.069.149.1484,500
01 Apr 20228.828.858.788.858.8543,400
31 Mar 20228.998.998.758.758.7575,100
30 Mar 20228.959.028.939.009.0055,900
29 Mar 20228.979.048.909.039.03273,300
28 Mar 20228.688.728.578.698.69175,000
25 Mar 20228.828.828.678.748.7456,300
24 Mar 20228.758.758.638.728.7258,500
23 Mar 20229.199.199.049.059.05285,700
22 Mar 20228.989.258.969.179.171,455,800
21 Mar 20228.668.718.608.698.69468,200
18 Mar 20228.398.758.398.728.721,041,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...