Singapore markets open in 1 hour 9 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,134.13 +806.66 (+1.38%) CMC Crypto 200
1,275.53 +4.79 (+0.38%)
Ubisoft Entertainment SA (UBSFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:51AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 200 |
| 01 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 30 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 29 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
| 26 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 25 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 24 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 200 |
| 23 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 22 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 19 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 18 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 17 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 16 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 15 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1,400 |
| 12 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 11 Apr 2024 | 22.45 | 22.45 | 21.99 | 21.99 | 21.99 | 2,700 |
| 10 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 09 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 08 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 05 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 100 |
| 04 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 03 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 02 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 01 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 300 |
| 28 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 27 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 700 |
| 26 Mar 2024 | 21.05 | 21.05 | 20.88 | 20.88 | 20.88 | 6,300 |
| 25 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 22 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 21 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 200 |
| 20 Mar 2024 | 20.49 | 20.49 | 20.34 | 20.34 | 20.34 | 600 |
| 19 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 18 Mar 2024 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | 600 |
| 15 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 14 Mar 2024 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | 300 |
| 13 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 12 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 200 |
| 11 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 08 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 07 Mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 200 |
| 06 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 200 |
| 05 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 04 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 100 |
| 01 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 29 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 12,100 |
| 28 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
| 27 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 200 |
| 26 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 23 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 100 |
| 22 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 21 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 20 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 16 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 200 |
| 15 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 Feb 2024 | 21.27 | 22.87 | 21.27 | 22.00 | 22.00 | 1,000 |
| 07 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 06 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 200 |
| 05 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 200 |
| 02 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 01 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 200 |
| 31 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 30 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 29 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 26 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
| 25 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 500 |
| 24 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 23 Jan 2024 | 22.10 | 22.91 | 22.10 | 22.91 | 22.91 | 200 |
| 22 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 500 |
| 19 Jan 2024 | 22.00 | 22.00 | 20.85 | 20.85 | 20.85 | 700 |
| 18 Jan 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2,500 |
| 17 Jan 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 300 |
| 16 Jan 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 300 |
| 12 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 11 Jan 2024 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | 500 |
| 10 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 500 |
| 09 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 08 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 05 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 300 |
| 04 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 03 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 02 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 29 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 28 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 800 |
| 27 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 900 |
| 26 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 21 Dec 2023 | 25.19 | 25.19 | 25.05 | 25.05 | 25.05 | 400 |
| 20 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 19 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 18 Dec 2023 | 26.00 | 26.00 | 24.94 | 24.94 | 24.94 | 600 |
| 15 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 14 Dec 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 13 Dec 2023 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | 900 |
| 12 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 11 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 400 |
| 08 Dec 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.