Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Entertainment S.A. (OP: UBSFF )

23.38 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 22, 2015 28.10 28.10 28.10 0 -0.20(-0.71%)
Oct 16, 2015 28.30 28.30 28.30 0 +0.45(+1.62%)
Oct 15, 2015 27.85 27.85 27.85 27.85 1,000 +0.85(+3.15%)
Oct 14, 2015 27.00 27.00 27.00 27.00 410 +3.00(+12.50%)
Oct 09, 2015 24.00 24.00 24.00 0 +0.31(+1.31%)
Oct 08, 2015 23.69 23.69 23.69 23.69 500 +1.54(+6.95%)
Oct 06, 2015 22.15 22.15 22.15 8 +1.92(+9.49%)
Sep 23, 2015 20.23 20.23 20.23 0 +0.19(+0.95%)
Sep 22, 2015 20.04 20.04 20.04 20.04 300 +0.64(+3.30%)
Sep 17, 2015 19.40 19.40 19.40 0 +1.08(+5.90%)
Sep 14, 2015 18.32 18.32 18.32 10 -0.30(-1.61%)
Sep 01, 2015 18.62 18.62 18.62 30 -0.33(-1.74%)
Aug 27, 2015 18.95 18.95 18.95 0 +0.92(+5.10%)
Aug 24, 2015 18.03 18.03 18.03 8 -1.47(-7.54%)
Aug 19, 2015 19.50 19.50 19.50 0 -0.40(-2.01%)
Aug 10, 2015 19.90 19.90 19.90 0 +0.35(+1.79%)
Aug 07, 2015 19.55 19.55 19.55 19.55 240 +0.82(+4.38%)
Jul 10, 2015 18.73 18.73 18.73 0 +1.13(+6.42%)
Jul 02, 2015 17.60 17.60 17.60 5 +0.15(+0.86%)
Jun 30, 2015 17.45 17.45 17.45 0 -1.05(-5.68%)
Jun 24, 2015 18.50 18.50 18.50 52 +0.36(+1.98%)
Jun 17, 2015 18.14 18.14 18.14 0 -0.11(-0.58%)
Jun 10, 2015 18.25 18.25 18.25 0 -0.67(-3.57%)
May 08, 2015 18.92 18.92 18.92 50 +0.73(+4.01%)
May 01, 2015 18.19 18.19 18.19 0 -0.81(-4.26%)
Apr 24, 2015 19.00 19.00 19.00 24 +0.30(+1.60%)
Apr 17, 2015 18.70 18.70 18.70 0 -0.20(-1.06%)
Apr 13, 2015 18.90 18.90 18.90 0 -0.28(-1.46%)
Apr 08, 2015 19.18 19.18 19.18 0 +0.78(+4.24%)
Mar 26, 2015 18.40 18.40 18.40 0 -0.40(-2.13%)
Mar 20, 2015 18.80 18.80 18.80 0 +0.55(+3.01%)
Feb 27, 2015 18.25 18.25 18.25 0 -0.65(-3.44%)
Feb 25, 2015 18.90 18.90 18.90 18.90 310 +0.19(+1.02%)
Feb 23, 2015 18.71 18.71 18.71 0 -0.24(-1.27%)
Feb 20, 2015 18.95 18.95 18.95 18.95 125 -1.65(-8.01%)
Feb 12, 2015 20.60 20.60 20.60 50 +1.00(+5.10%)
Feb 09, 2015 19.60 19.60 19.60 0 -0.55(-2.73%)
Feb 03, 2015 20.15 20.15 20.15 0 +0.25(+1.26%)
Feb 02, 2015 19.90 19.90 19.90 19.90 425 -0.23(-1.14%)
Jan 30, 2015 20.13 20.13 20.13 20.13 277 +1.93(+10.60%)
Jan 23, 2015 18.20 18.20 18.20 41 +0.15(+0.83%)
Jan 20, 2015 18.05 18.05 18.05 0 -0.50(-2.70%)
Jan 16, 2015 18.55 18.55 18.55 0 -0.26(-1.38%)
Jan 14, 2015 18.81 18.81 18.81 0 -0.30(-1.57%)
Jan 12, 2015 19.11 19.11 19.11 0 +0.41(+2.19%)
Jan 08, 2015 18.70 18.70 18.70 0 +0.37(+2.02%)
Jan 07, 2015 18.33 18.33 18.33 18.33 100 -0.19(-1.03%)
Jan 06, 2015 18.52 18.52 18.52 18.52 132 +0.17(+0.93%)
Dec 24, 2014 18.35 18.35 18.35 5 +0.15(+0.81%)
Dec 23, 2014 18.11 18.20 18.11 18.20 2,100 -0.20(-1.07%)
Dec 22, 2014 18.45 18.45 18.40 18.40 2,000 -0.08(-0.43%)
Dec 19, 2014 18.48 18.48 18.48 18.48 175 +0.90(+5.12%)
Dec 16, 2014 17.58 17.58 17.58 50 -0.01(-0.06%)
Dec 15, 2014 17.59 17.59 17.59 17.59 1,000 -0.34(-1.91%)
Dec 12, 2014 17.93 17.93 17.93 17.93 3,810 -0.27(-1.47%)
Dec 10, 2014 18.20 18.20 18.20 0 -0.21(-1.14%)
Dec 09, 2014 18.41 18.41 18.41 18.41 450 -0.02(-0.11%)
Dec 08, 2014 18.43 18.43 18.27 18.43 1,700 +0.37(+2.05%)
Dec 04, 2014 18.06 18.06 18.06 0 +0.94(+5.49%)
Dec 02, 2014 17.12 17.12 17.12 44 -0.27(-1.55%)
Dec 01, 2014 17.32 17.39 17.32 17.39 264 -0.18(-1.02%)
Nov 21, 2014 17.57 17.57 17.57 0 -0.38(-2.12%)
Nov 20, 2014 17.95 17.95 17.95 17.95 273 -0.17(-0.94%)
Nov 18, 2014 18.12 18.12 18.12 0 +0.00(+0.00%)
Nov 17, 2014 18.04 18.12 18.04 18.12 770 +1.25(+7.41%)
Nov 14, 2014 16.87 16.87 16.87 16.87 100 +0.08(+0.48%)
Nov 13, 2014 16.63 16.79 16.63 16.79 530 -0.03(-0.18%)
Nov 12, 2014 16.82 16.82 16.82 16.82 10,804 -1.95(-10.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.