Get the Stockscreener App
2.13
0.47%
0.010
After Hours:
2.14
0.01
+0.47%
UBISoft Entertainment ADR Stock (UBSFY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $2.14 | $2.10 | $0.04 | 53,549.0 | +0.47% |
| May 16, 2025 | $2.16 | $2.10 | $0.06 | 124,938.0 | +1.44% |
| May 15, 2025 | $2.10 | $2.02 | $0.08 | 1,300,073.0 | -13.28% |
| May 14, 2025 | $2.57 | $2.15 | $0.42 | 424,347.0 | -4.55% |
| May 13, 2025 | $2.53 | $2.50 | $0.03 | 238,459.0 | +2.23% |
| May 12, 2025 | $2.52 | $2.46 | $0.0601 | 149,427.0 | +0.00% |
| May 09, 2025 | $2.47 | $2.42 | $0.05 | 54,773.0 | +0.00% |
| May 08, 2025 | $2.48 | $2.44 | $0.0401 | 128,063.0 | +0.00% |
| May 07, 2025 | $2.49 | $2.44 | $0.05 | 113,170.0 | +1.65% |
| May 06, 2025 | $2.46 | $2.42 | $0.04 | 35,715.0 | -0.41% |
| May 05, 2025 | $2.46 | $2.43 | $0.025 | 106,486.0 | -1.21% |
| May 02, 2025 | $2.47 | $2.44 | $0.03 | 216,582.0 | +6.47% |
| May 01, 2025 | $2.34 | $2.28 | $0.06 | 337,770.0 | +1.31% |
| Apr 30, 2025 | $2.31 | $2.23 | $0.08 | 489,788.0 | -2.35% |
| Apr 29, 2025 | $2.35 | $2.31 | $0.04 | 63,991.0 | +1.08% |
| Apr 28, 2025 | $2.32 | $2.29 | $0.03 | 301,401.0 | +0.87% |
| Apr 25, 2025 | $2.31 | $2.28 | $0.03 | 127,461.0 | +1.77% |
| Apr 24, 2025 | $2.28 | $2.23 | $0.0501 | 42,893.0 | -0.44% |
| Apr 23, 2025 | $2.30 | $2.25 | $0.05 | 116,357.0 | +5.09% |
UBISoft Entertainment ADR Stock (UBSFY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of UBISoft Entertainment ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UBSFY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of UBISoft Entertainment ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
UBISoft Entertainment ADR Stock (UBSFY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.57 | $2.02 | $0.55 | 3,283,352.0 | -6.99% |
| Apr, 2025 | $2.35 | $1.81 | $0.54 | 5,807,632.0 | -2.97% |
| Mar, 2025 | $3.35 | $2.30 | $1.05 | 22,116,048.0 | -5.22% |
| Feb, 2025 | $2.57 | $2.17 | $0.40 | 5,448,406.0 | +9.69% |
| Jan, 2025 | $2.69 | $2.25 | $0.44 | 4,703,285.0 | -15.93% |
UBISoft Entertainment ADR Stock (UBSFY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.82 | $2.37 | $0.45 | 5,034,473.0 | +5.53% |
| Nov, 2024 | $3.05 | $2.46 | $0.59 | 3,458,332.0 | -11.71% |
| Oct, 2024 | $3.13 | $2.22 | $0.915 | 7,174,836.0 | +31.98% |
| Sep, 2024 | $3.44 | $2.03 | $1.41 | 6,461,827.0 | -40.88% |
| Aug, 2024 | $3.98 | $3.56 | $0.422 | 659,551.0 | -7.28% |
| Jul, 2024 | $4.92 | $3.92 | $1.00 | 2,136,703.0 | -6.25% |
| Jun, 2024 | $5.01 | $4.23 | $0.7814 | 391,269.0 | -10.37% |
| May, 2024 | $5.25 | $4.35 | $0.9035 | 1,075,529.0 | +3.10% |
| Apr, 2024 | $4.75 | $3.98 | $0.77 | 526,186.0 | +12.11% |
| Mar, 2024 | $4.51 | $3.99 | $0.525 | 765,932.0 | -8.35% |
| Feb, 2024 | $5.25 | $4.13 | $1.12 | 736,165.0 | +4.36% |
| Jan, 2024 | $5.14 | $4.17 | $0.97 | 566,195.0 | -13.77% |
UBISoft Entertainment ADR Stock (UBSFY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.60 | $4.94 | $0.66 | 433,027.0 | -10.43% |
| Nov, 2023 | $6.57 | $5.60 | $0.9671 | 250,251.0 | +0.09% |
| Oct, 2023 | $6.28 | $5.34 | $0.94 | 539,226.0 | -12.42% |
| Sep, 2023 | $6.50 | $5.81 | $0.69 | 284,640.0 | +7.33% |
| Aug, 2023 | $6.60 | $5.78 | $0.8205 | 460,963.0 | -10.04% |
| Jul, 2023 | $6.73 | $5.16 | $1.57 | 684,242.0 | +19.11% |
| Jun, 2023 | $6.03 | $5.39 | $0.64 | 407,862.0 | -0.71% |
| May, 2023 | $5.87 | $5.12 | $0.75 | 726,809.0 | -2.59% |
| Apr, 2023 | $5.81 | $4.92 | $0.892 | 950,243.0 | +10.18% |
| Mar, 2023 | $5.30 | $4.31 | $0.99 | 2,500,675.0 | +20.80% |
| Feb, 2023 | $4.56 | $4.04 | $0.5238 | 2,126,839.0 | +6.36% |
| Jan, 2023 | $5.90 | $4.00 | $1.90 | 2,613,223.0 | -27.22% |
0.20%
9.45%
Cap:
|
Volume (24h):