New Zealand markets closed

Ubisoft Entertainment SA (UBSFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.77-0.23 (-1.92%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202211.9611.9711.7311.7711.77245,000
20 Jan 202212.1712.2912.0012.0012.00180,500
19 Jan 202211.8811.9811.7011.7911.79199,800
18 Jan 202210.9311.4210.8911.3711.37449,000
14 Jan 202210.4910.5910.4310.4810.4866,200
13 Jan 202210.5510.5710.4510.4510.4566,600
12 Jan 202210.2110.2710.1610.2710.27106,100
11 Jan 202210.0810.1310.0210.1210.12123,900
10 Jan 20229.519.679.509.679.67443,900
07 Jan 20229.209.319.209.309.30175,100
06 Jan 20229.319.369.249.309.30108,600
05 Jan 20229.399.449.249.249.24172,400
04 Jan 20229.469.479.319.359.35130,900
03 Jan 20229.719.719.579.659.6585,600
31 Dec 20219.759.779.639.749.74103,000
30 Dec 20219.609.709.599.669.66223,300
29 Dec 20219.609.609.479.519.51121,800
28 Dec 20219.599.669.479.599.59314,100
27 Dec 20219.689.719.659.699.69125,100
23 Dec 20219.659.669.589.609.60521,200
22 Dec 20219.739.829.719.779.77271,400
21 Dec 20219.729.789.689.729.72406,400
20 Dec 20219.299.509.299.499.49369,100
17 Dec 20219.369.479.319.439.43329,000
16 Dec 20219.189.189.019.059.05237,600
15 Dec 20219.199.259.159.259.25141,500
14 Dec 20219.219.299.179.219.21494,500
13 Dec 20219.509.579.399.399.39262,100
10 Dec 20219.709.709.509.539.53289,700
09 Dec 20219.879.929.769.849.84873,400
08 Dec 20219.609.899.609.879.87242,300
07 Dec 20219.349.509.309.509.50398,500
06 Dec 20219.059.279.059.149.14168,400
03 Dec 20219.429.459.169.269.26128,200
02 Dec 20219.469.589.409.489.48243,500
01 Dec 20219.839.859.489.489.481,833,800
30 Nov 202110.4310.5210.1910.3010.301,696,300
29 Nov 20219.9410.119.9110.1010.10789,400
26 Nov 202110.3410.3410.0710.1010.1094,300
24 Nov 20219.759.879.739.859.8565,200
23 Nov 20219.8810.019.869.949.94145,600
22 Nov 20219.9810.029.859.869.86193,800
19 Nov 202110.2310.2610.1910.2310.23101,300
18 Nov 202110.2510.3010.1210.1410.14387,500
17 Nov 202110.5010.5310.3610.4010.40107,000
16 Nov 202110.5310.6210.5010.5010.50112,400
15 Nov 202110.7210.7210.5610.5710.57160,500
12 Nov 202110.4310.5110.4110.4610.4693,400
11 Nov 202110.7510.7510.7110.7210.7264,200
10 Nov 202110.8510.9010.7210.7210.7262,600
09 Nov 202110.8810.9210.8210.8510.85155,300
08 Nov 202110.8710.9310.8610.9010.90163,900
05 Nov 202110.8110.9010.7810.9010.90137,500
04 Nov 202110.8510.8510.7810.8210.82235,700
03 Nov 202110.8610.8910.8010.8810.88211,000
02 Nov 202110.7610.9210.7610.9110.91245,600
01 Nov 202110.4310.5110.3810.4410.44221,000
29 Oct 202110.5610.5710.3810.4310.43131,700
28 Oct 202110.2110.289.8810.0910.0986,600
27 Oct 202110.2810.3510.1910.2510.25211,900
26 Oct 202110.5410.5710.4210.4410.44527,000
25 Oct 202110.8110.8310.7210.7610.76691,700
22 Oct 202111.1911.2011.0111.0411.04719,100
21 Oct 202111.0611.1011.0111.0411.04118,000
20 Oct 202111.0111.0410.9010.9210.9262,700
19 Oct 202110.7410.7810.6510.7110.71140,100
18 Oct 202110.5410.6110.5110.5210.52383,500
15 Oct 202110.5410.6110.5210.6010.6088,600
14 Oct 202110.6110.6110.5210.6010.6085,200
13 Oct 202110.9511.0910.9411.0711.0760,100
12 Oct 202110.9911.0110.8810.8910.8992,900
11 Oct 202110.9510.9710.9010.9010.9076,600
08 Oct 202111.1611.2811.1611.2011.2040,300
07 Oct 202110.9511.2510.8911.1511.15150,900
06 Oct 202111.8411.9211.7711.9211.9296,000
05 Oct 202112.2812.3112.1812.2712.27117,400
04 Oct 202112.3512.3512.1212.1812.1861,000
01 Oct 202112.1512.1611.9412.1212.1281,500
30 Sep 202111.9111.9811.8911.9811.9854,600
29 Sep 202111.9311.9311.8211.8611.86114,000
28 Sep 202112.4712.5112.4012.4712.4791,700
27 Sep 202112.5612.5712.4812.5312.5343,400
24 Sep 202112.8112.8112.7412.8012.8032,100
23 Sep 202112.9012.9312.8112.8212.82482,800
22 Sep 202112.5512.6012.4912.5412.54148,300
21 Sep 202112.4412.4512.3812.4112.41372,100
20 Sep 202112.4912.5312.3812.5012.50185,500
17 Sep 202113.3313.3313.0613.1313.13336,600
16 Sep 202112.8613.0812.8613.0513.05314,400
15 Sep 202113.1813.2713.1113.1713.17211,900
14 Sep 202113.1513.2013.1013.1613.1667,300
13 Sep 202113.1813.2213.0113.0413.0443,400
10 Sep 202113.1913.2613.0913.2313.2338,000
09 Sep 202113.1713.1713.0413.0413.0498,100
08 Sep 202113.4313.4313.2613.2813.2855,400
07 Sep 202113.2313.2413.1413.1813.1840,400
03 Sep 202113.1013.2313.0913.1713.17280,600
02 Sep 202112.9613.3312.9613.3013.30997,700
01 Sep 202112.9613.1312.9613.1013.1046,800
31 Aug 202112.5812.7612.5812.6912.6949,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...