UBI Soft Entertainment SA (PK) (UBSFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.41 | -13.9354311402 | 24.47 | 24.47 | 21.06 | 204 | 22.83941176 | CS |
| 4 | -1.7 | -7.46924428822 | 22.76 | 24.47 | 21.06 | 257 | 22.4208716 | CS |
| 12 | -2.64 | -11.1392405063 | 23.7 | 26.45 | 21.06 | 514 | 23.65433248 | CS |
| 26 | -1.035 | -4.68431771894 | 22.095 | 26.45 | 20.34 | 828 | 22.58770272 | CS |
| 52 | -12.07 | -36.4322366435 | 33.13 | 33.14 | 20.34 | 746 | 25.18036484 | CS |
| 156 | -44.24 | -67.7488514548 | 65.3 | 72.5 | 20.1999 | 1246 | 40.74896052 | CS |
| 260 | -62.94 | -74.9285714286 | 84 | 103 | 20.1999 | 1497 | 55.95477339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683380 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1721424180 | 21.06 | -2.42 | -10.31 | 21.06 | 21.06 | 21.06 | 108 |
| 1721337960 | 23.48 | -0.75 | -3.08 | 24.47 | 24.47 | 23.48 | 300 |
| 1721251740 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1721165340 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1721078940 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1720819740 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1720733340 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1720646940 | 24.225 | 0 | 0.00 | 24.225 | 24.225 | 24.225 | 0 |
| 1720560540 | 24.225 | 2.36 | 10.77 | 24.225 | 24.225 | 24.225 | 140 |
| 1720473840 | 21.87 | 0 | 0.00 | 21.87 | 21.87 | 21.87 | 0 |
| 1720214640 | 21.87 | 0.08 | 0.38 | 21.41 | 21.87 | 21.41 | 316 |
| 1720041840 | 21.788 | 0 | 0.00 | 21.788 | 21.788 | 21.788 | 0 |
| 1719955440 | 21.788 | 0 | 0.00 | 21.788 | 21.788 | 21.788 | 0 |
| 1719869040 | 21.788 | 0 | 0.00 | 21.788 | 21.788 | 21.788 | 0 |
| 1719609840 | 21.788 | 0 | 0.00 | 21.788 | 21.788 | 21.788 | 0 |
| 1719523440 | 21.788 | 0 | 0.00 | 21.788 | 21.788 | 21.788 | 0 |
| 1719437040 | 21.788 | -0.97 | -4.27 | 21.788 | 21.788 | 21.788 | 493 |
| 1719350880 | 22.76 | -0.24 | -1.04 | 22.76 | 22.76 | 22.76 | 185 |
| 1719264240 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719005040 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1718918640 | 23 | 0.87 | 3.93 | 23 | 23 | 23 | 114 |
| 1718746080 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1718659680 | 22.13 | -1.76 | -7.37 | 22.13 | 22.13 | 22.13 | 1018 |
| 1718400540 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1718314140 | 23.89 | -0.11 | -0.46 | 23.89 | 23.89 | 23.89 | 142 |
| 1718227380 | 24 | -0.23 | -0.93 | 24 | 24 | 24 | 291 |
| 1718141340 | 24.225 | -1.25 | -4.91 | 24.56 | 25 | 24.225 | 930 |
| 1718054880 | 25.475 | -0.08 | -0.29 | 25.85 | 26.45 | 25.475 | 1668 |
| 1717795800 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 33 |
| 1717709400 | 25.55 | 0.05 | 0.20 | 25.25 | 25.55 | 25.25 | 449 |
| 1717622460 | 25.5 | 0.5 | 2.00 | 25.5 | 25.5 | 25.5 | 391 |
| 1717536540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1717450140 | 25 | 2 | 8.70 | 25 | 25 | 25 | 514 |
| 1717190820 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717104420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1717018020 | 23 | -0.68 | -2.85 | 23.26 | 23.26 | 23 | 2261 |
| 1716931740 | 23.675 | 1.05 | 4.62 | 23.675 | 23.675 | 23.675 | 555 |
| 1716586140 | 22.63 | 0 | 0.00 | 22.63 | 22.63 | 22.63 | 0 |
| 1716499740 | 22.63 | -0.75 | -3.21 | 23.5 | 23.5 | 22.63 | 427 |
| 1716412800 | 23.38 | -1.56 | -6.26 | 23.38 | 23.38 | 23.38 | 318 |
| 1716326580 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1716240180 | 24.94 | 2.35 | 10.40 | 24.94 | 24.94 | 24.94 | 393 |
| 1715981340 | 22.59 | 0 | 0.00 | 22.59 | 22.59 | 22.59 | 0 |
| 1715894940 | 22.59 | -2.21 | -8.91 | 22.695 | 22.695 | 22.01 | 1390 |
| 1715808540 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1715722140 | 24.8 | 0.94 | 3.92 | 24.8 | 24.8 | 24.8 | 405 |
| 1715635740 | 23.865 | 0 | 0.00 | 23.865 | 23.865 | 23.865 | 0 |
| 1715376540 | 23.865 | 0 | 0.00 | 23.865 | 23.865 | 23.865 | 0 |
| 1715290140 | 23.865 | 0 | 0.00 | 23.865 | 23.865 | 23.865 | 0 |
| 1715203740 | 23.865 | 0 | 0.00 | 23.865 | 23.865 | 23.865 | 0 |
| 1715117340 | 23.865 | 0 | 0.00 | 23.865 | 23.865 | 23.865 | 0 |
| 1715030940 | 23.865 | 0.45 | 1.94 | 23.865 | 23.865 | 23.865 | 234 |
| 1714771740 | 23.41 | 0 | 0.00 | 23.41 | 23.41 | 23.41 | 0 |
| 1714685340 | 23.41 | -0.29 | -1.22 | 23.41 | 23.41 | 23.41 | 206 |
| 1714599000 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1714512600 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 76 |
| 1714425720 | 23.7 | 0.71 | 3.09 | 23.7 | 23.7 | 23.7 | 237 |
| 1714166820 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1714080420 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1713994020 | 22.99 | 1.53 | 7.13 | 22.99 | 22.99 | 22.99 | 200 |
| 1713879000 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
