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

Ubisoft Entertainment S.A. (OP: UBSFF )

22.59 -2.21 (-8.91%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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 (%)
Nov 30, 2009 15.05 15.05 15.05 0 -0.85(-5.35%)
Nov 25, 2009 15.90 15.90 15.90 0 +0.16(+1.03%)
Nov 24, 2009 16.00 16.00 15.74 15.74 1,800 -0.16(-1.02%)
Nov 23, 2009 15.95 15.95 15.90 15.90 1,250 -0.50(-3.05%)
Nov 19, 2009 16.40 16.40 16.40 16.40 0 -0.35(-2.09%)
Nov 17, 2009 16.75 16.75 16.75 16.75 0 -0.35(-2.05%)
Nov 16, 2009 16.95 17.10 16.60 17.10 6,075 +0.65(+3.95%)
Nov 13, 2009 16.45 16.45 16.45 16.45 200 +0.37(+2.30%)
Nov 12, 2009 15.90 16.08 15.90 16.08 790 -0.37(-2.25%)
Nov 11, 2009 16.45 16.45 16.45 16.45 3,000 -0.05(-0.27%)
Nov 10, 2009 16.50 16.50 16.50 16.50 423 -0.55(-3.25%)
Nov 09, 2009 17.05 17.05 17.05 17.05 100 +0.45(+2.71%)
Nov 06, 2009 16.60 16.60 16.60 16.60 200 +0.55(+3.43%)
Nov 04, 2009 16.05 16.05 16.05 16.05 0 +0.55(+3.55%)
Nov 02, 2009 15.50 15.50 15.50 15.50 0 -0.55(-3.43%)
Oct 30, 2009 16.35 16.35 16.00 16.05 700 -0.45(-2.73%)
Oct 29, 2009 16.84 16.84 16.50 16.50 15,400 +0.00(+0.00%)
Oct 28, 2009 16.50 16.50 16.50 16.50 500 -0.70(-4.07%)
Oct 27, 2009 17.20 17.20 17.20 17.20 100 -0.55(-3.10%)
Oct 26, 2009 17.75 17.75 17.75 17.75 1,160 -0.90(-4.83%)
Oct 22, 2009 18.65 18.65 18.65 18.65 0 -0.35(-1.84%)
Oct 21, 2009 19.00 19.00 19.00 19.00 770 -0.05(-0.26%)
Oct 20, 2009 19.05 19.05 19.05 19.05 1,450 -0.95(-4.75%)
Oct 19, 2009 19.40 20.00 19.40 20.00 1,125 +1.79(+9.81%)
Oct 09, 2009 18.21 18.21 18.21 0 +0.11(+0.63%)
Oct 08, 2009 18.10 18.10 18.10 18.10 400 +0.15(+0.84%)
Oct 05, 2009 17.95 17.95 17.95 17.95 0 -1.35(-6.99%)
Sep 30, 2009 19.30 19.30 19.30 19.30 0 +0.05(+0.26%)
Sep 29, 2009 19.25 19.25 19.25 19.25 510 +0.35(+1.85%)
Sep 28, 2009 19.14 19.14 18.90 18.90 967 -1.10(-5.50%)
Sep 24, 2009 20.00 20.00 20.00 0 +0.55(+2.83%)
Sep 21, 2009 19.45 19.45 19.45 0 -0.25(-1.27%)
Sep 18, 2009 19.70 19.70 19.50 19.70 3,590 -0.25(-1.25%)
Sep 16, 2009 19.95 19.95 19.95 0 +0.00(+0.00%)
Sep 15, 2009 19.95 19.95 19.95 19.95 100 +0.85(+4.45%)
Sep 10, 2009 19.10 19.10 19.10 0 -0.15(-0.78%)
Sep 08, 2009 19.25 19.25 19.25 0 +0.25(+1.32%)
Sep 04, 2009 19.00 19.00 19.00 19.00 290 +0.32(+1.71%)
Sep 03, 2009 18.68 18.68 18.68 18.68 20,000 +1.08(+6.13%)
Sep 01, 2009 17.60 17.60 17.60 17.60 0 -0.05(-0.28%)
Aug 31, 2009 17.65 17.65 17.65 17.65 210 -0.10(-0.56%)
Aug 28, 2009 17.75 17.75 17.75 17.75 100 -0.10(-0.56%)
Aug 25, 2009 17.85 17.85 17.85 0 +0.20(+1.13%)
Aug 24, 2009 17.75 17.75 17.65 17.65 420 +0.90(+5.37%)
Aug 19, 2009 16.90 16.90 16.75 16.75 1,730 -0.50(-2.90%)
Aug 14, 2009 17.50 17.50 17.25 17.25 810 -0.85(-4.70%)
Aug 03, 2009 18.10 18.10 18.10 18.10 0 +0.70(+4.02%)
Jul 31, 2009 17.15 17.40 17.15 17.40 700 +0.84(+5.05%)
Jul 29, 2009 16.56 16.56 16.56 0 -1.34(-7.47%)
Jul 28, 2009 16.05 17.90 16.05 17.90 1,250 -2.70(-13.11%)
Jul 27, 2009 20.85 20.85 20.60 20.60 10,500 +0.15(+0.73%)
Jul 24, 2009 20.45 20.45 20.45 20.45 600 +0.05(+0.25%)
Jul 23, 2009 20.45 20.45 20.40 20.40 2,264 +0.05(+0.25%)
Jul 21, 2009 20.35 20.35 20.35 0 -0.30(-1.45%)
Jul 20, 2009 20.65 20.65 20.65 20.65 500 +0.22(+1.09%)
Jul 16, 2009 20.43 20.43 20.43 0 +0.13(+0.63%)
Jul 14, 2009 20.30 20.30 20.30 20.30 0 -0.90(-4.25%)
Jul 10, 2009 21.20 21.20 21.20 0 -0.45(-2.08%)
Jul 09, 2009 21.65 21.65 21.65 21.65 500 +0.15(+0.70%)
Jul 08, 2009 21.50 21.50 21.50 21.50 110 -1.35(-5.91%)
Jul 07, 2009 22.85 22.85 22.85 22.85 200 -1.30(-5.38%)
Jul 01, 2009 24.15 24.15 24.15 24.15 0 +0.30(+1.26%)
Jun 29, 2009 23.85 23.85 23.85 0 +0.35(+1.49%)
Jun 26, 2009 23.50 23.50 23.50 23.50 300 +0.15(+0.64%)
Jun 24, 2009 23.35 23.35 23.35 23.35 100 -0.85(-3.51%)
Jun 17, 2009 24.20 24.20 24.20 0 +0.55(+2.33%)
Jun 15, 2009 23.65 23.65 23.65 23.65 0 -0.60(-2.47%)
Jun 12, 2009 24.15 24.75 24.15 24.25 3,136 -0.35(-1.42%)
Jun 11, 2009 24.50 24.60 24.50 24.60 2,200 +0.50(+2.07%)
Jun 10, 2009 24.20 24.25 24.10 24.10 2,700 +0.65(+2.77%)
Jun 09, 2009 23.45 23.45 23.45 23.45 100 +1.50(+6.83%)
Jun 05, 2009 21.95 21.95 21.95 21.95 0 -0.32(-1.44%)
Jun 04, 2009 22.27 22.27 22.27 22.27 2,500 +0.02(+0.09%)
Jun 03, 2009 22.00 22.25 22.00 22.25 2,100 +0.25(+1.14%)
Jun 02, 2009 22.75 22.80 22.00 22.00 2,850 +0.70(+3.29%)
May 20, 2009 21.30 21.30 21.30 0 +0.55(+2.65%)
May 19, 2009 20.85 20.85 20.75 20.75 1,100 +1.75(+9.21%)
May 14, 2009 19.00 19.00 19.00 0 -0.65(-3.31%)
May 12, 2009 19.65 19.65 19.65 19.65 0 +0.40(+2.08%)
May 11, 2009 19.25 19.25 19.25 19.25 240 -1.25(-6.10%)
May 08, 2009 19.90 20.50 19.90 20.50 800 +0.50(+2.50%)
May 05, 2009 20.00 20.00 20.00 0 +0.15(+0.76%)
May 04, 2009 19.85 19.85 19.85 19.85 500 -1.75(-8.10%)
Apr 28, 2009 21.60 21.60 21.60 21.60 0 +0.50(+2.37%)
Apr 19, 2009 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 17, 2009 21.10 21.10 21.10 21.10 150 -0.60(-2.76%)
Apr 15, 2009 21.70 21.70 21.70 0 +2.70(+14.21%)
Apr 08, 2009 19.00 19.00 19.00 19.00 0 -0.50(-2.56%)
Apr 07, 2009 19.50 19.50 19.50 19.50 580 -0.95(-4.65%)
Apr 03, 2009 20.45 20.45 20.45 0 +1.55(+8.20%)
Mar 20, 2009 18.90 18.90 18.90 0 +0.15(+0.80%)
Mar 19, 2009 18.75 18.75 18.75 18.75 1,000 +1.85(+10.95%)
Mar 18, 2009 16.90 16.90 16.90 16.90 200 +0.50(+3.05%)
Mar 16, 2009 16.40 16.40 16.40 0 +0.65(+4.13%)
Mar 12, 2009 15.00 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 11, 2009 15.75 15.75 15.75 15.75 390 +1.75(+12.50%)
Mar 10, 2009 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 09, 2009 14.00 14.00 14.00 14.00 540 +0.00(+0.00%)
Mar 06, 2009 14.50 14.50 14.00 14.00 1,000 -1.05(-6.98%)
Mar 05, 2009 15.05 15.05 15.05 15.05 500 +0.05(+0.33%)
Mar 04, 2009 15.40 15.40 15.00 15.00 1,560 +0.80(+5.63%)
Mar 02, 2009 14.20 14.89 14.20 14.20 840 -1.30(-8.39%)
Feb 27, 2009 15.20 15.50 15.20 15.50 1,310 +0.55(+3.68%)
Feb 26, 2009 14.95 14.95 14.95 14.95 160 -0.55(-3.55%)
Feb 25, 2009 14.90 15.50 14.90 15.50 1,288 +1.35(+9.54%)
Feb 24, 2009 14.15 14.15 14.15 14.15 100 -1.10(-7.21%)
Feb 23, 2009 15.25 15.25 15.25 0 +0.00(+0.00%)
Feb 20, 2009 14.80 15.25 14.35 15.25 1,400 +0.15(+0.99%)
Feb 19, 2009 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 18, 2009 15.10 15.10 15.10 15.10 500 -0.40(-2.58%)
Feb 17, 2009 15.50 15.50 15.50 15.50 500 -0.25(-1.59%)
Feb 13, 2009 15.75 15.75 15.75 15.75 426 -0.15(-0.94%)
Feb 11, 2009 15.90 15.90 15.90 15.90 160 +0.00(+0.00%)
Feb 10, 2009 15.90 15.90 15.90 15.90 130 -0.35(-2.15%)
Feb 09, 2009 16.25 16.25 16.25 0 +0.00(+0.00%)
Feb 06, 2009 16.25 16.25 16.25 16.25 2,000 +1.50(+10.17%)
Feb 05, 2009 14.75 14.75 14.75 0 +0.00(+0.00%)
Feb 04, 2009 14.60 14.75 14.60 14.75 300 -0.40(-2.64%)
Jan 30, 2009 15.15 15.15 15.15 0 +0.00(+0.00%)
Jan 29, 2009 14.95 15.15 14.95 15.15 2,760 +1.15(+8.21%)
Jan 26, 2009 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 23, 2009 14.15 14.50 14.00 14.00 4,910 -5.25(-27.27%)
Jan 05, 2009 19.25 19.25 19.25 0 +0.00(+0.00%)
Jan 02, 2009 19.25 19.25 19.25 19.25 100 +0.20(+1.05%)
Dec 31, 2008 19.90 19.90 19.00 19.05 1,240 +2.55(+15.45%)
Dec 29, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 26, 2008 16.50 16.50 15.80 16.50 740 +0.20(+1.23%)
Dec 24, 2008 16.35 16.35 16.20 16.30 80,000 +0.00(+0.00%)
Dec 23, 2008 16.35 16.35 16.20 16.30 20,100 +0.55(+3.49%)
Dec 22, 2008 15.75 15.75 15.75 15.75 200 -2.05(-11.52%)
Dec 19, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Dec 18, 2008 17.80 17.80 17.80 17.80 155 -1.45(-7.53%)
Dec 17, 2008 19.25 19.25 19.25 19.25 400 -3.05(-13.68%)
Dec 16, 2008 21.65 22.30 21.65 22.30 480 -0.10(-0.45%)
Dec 11, 2008 22.40 22.40 22.40 0 +0.00(+0.00%)
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.