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, 2018 76.55 76.55 76.55 67 +0.00(+0.00%)
Nov 28, 2018 76.55 76.55 76.55 0 +0.00(+0.00%)
Nov 26, 2018 76.55 76.55 76.55 0 -4.20(-5.20%)
Nov 20, 2018 80.75 80.75 80.75 0 +0.00(+0.00%)
Nov 16, 2018 80.75 80.75 80.75 0 +0.00(+0.00%)
Nov 14, 2018 80.75 80.75 80.75 0 -7.95(-8.96%)
Nov 09, 2018 88.70 88.70 88.70 0 +0.00(+0.00%)
Nov 08, 2018 88.70 88.70 88.70 0 +0.00(+0.00%)
Nov 07, 2018 88.70 88.70 88.70 88.70 130 -0.51(-0.57%)
Nov 06, 2018 89.21 89.21 89.21 89.21 850 +0.10(+0.11%)
Nov 05, 2018 89.11 89.11 89.11 89.11 157 -0.97(-1.08%)
Nov 01, 2018 90.08 90.08 90.08 0 +0.00(+0.00%)
Oct 30, 2018 90.08 90.08 90.08 0 -4.52(-4.78%)
Oct 29, 2018 94.60 94.60 94.60 102 +0.00(+0.00%)
Oct 26, 2018 94.60 94.60 94.60 94.60 100 +0.70(+0.75%)
Oct 24, 2018 93.90 93.90 93.90 0 +0.00(+0.00%)
Oct 23, 2018 93.90 93.90 93.90 93.90 305 -6.60(-6.57%)
Oct 19, 2018 100.50 100.50 100.50 0 +1.50(+1.52%)
Oct 15, 2018 99.00 99.00 99.00 0 +1.75(+1.80%)
Oct 12, 2018 97.25 97.25 97.25 97.25 100 -1.00(-1.02%)
Oct 11, 2018 98.25 98.25 98.25 1 +0.00(+0.00%)
Oct 10, 2018 100.00 100.00 98.25 98.25 2,519 -16.05(-14.04%)
Oct 08, 2018 114.30 114.30 114.30 0 +0.00(+0.00%)
Oct 05, 2018 114.30 114.30 114.30 52 +0.00(+0.00%)
Oct 04, 2018 114.30 114.30 114.30 16 +0.00(+0.00%)
Oct 03, 2018 114.30 114.30 114.30 114.30 362 -0.70(-0.61%)
Oct 02, 2018 115.00 115.00 115.00 115.00 100 +5.35(+4.88%)
Oct 01, 2018 109.65 109.65 109.65 206 +0.00(+0.00%)
Sep 28, 2018 109.65 109.65 109.65 50 +0.00(+0.00%)
Sep 27, 2018 109.65 109.65 109.65 27 +0.00(+0.00%)
Sep 25, 2018 109.65 109.65 109.65 0 +0.00(+0.00%)
Sep 24, 2018 109.65 109.65 109.65 2 +0.00(+0.00%)
Sep 21, 2018 109.65 109.65 109.65 17 +0.00(+0.00%)
Sep 20, 2018 109.65 109.65 109.65 109.65 807 -0.10(-0.09%)
Sep 19, 2018 109.75 109.75 109.75 1 +0.00(+0.00%)
Sep 13, 2018 109.75 109.75 109.75 0 -1.45(-1.30%)
Sep 12, 2018 106.75 106.75 111.20 556 +4.45(+4.17%)
Sep 11, 2018 106.75 106.75 106.75 106.75 126 +1.75(+1.67%)
Sep 10, 2018 105.00 105.00 105.00 92 +0.00(+0.00%)
Sep 07, 2018 105.00 105.00 105.00 10 +0.00(+0.00%)
Sep 06, 2018 105.00 105.00 105.00 53 +0.00(+0.00%)
Sep 05, 2018 105.00 105.00 105.00 47 +0.00(+0.00%)
Sep 04, 2018 105.00 105.00 105.00 105.00 232 -1.50(-1.41%)
Aug 31, 2018 106.50 106.50 106.50 0 -3.50(-3.18%)
Aug 30, 2018 110.00 110.00 110.00 22,073 +0.00(+0.00%)
Aug 29, 2018 110.00 110.00 110.00 110.00 611 -2.26(-2.01%)
Aug 28, 2018 112.26 112.26 112.26 112.26 163 +1.26(+1.14%)
Aug 27, 2018 111.00 111.00 111.00 111.00 269 +5.15(+4.87%)
Aug 24, 2018 105.85 105.85 105.85 50 +0.00(+0.00%)
Aug 23, 2018 105.85 105.85 105.85 1 +0.00(+0.00%)
Aug 22, 2018 105.85 105.85 105.85 105.85 414 +0.35(+0.33%)
Aug 21, 2018 105.50 105.50 105.50 105.50 4,634 +0.91(+0.87%)
Aug 20, 2018 104.59 104.59 104.59 104.59 1,005 +3.39(+3.35%)
Aug 17, 2018 101.20 101.20 101.20 10 +0.00(+0.00%)
Aug 16, 2018 101.20 101.20 101.20 59 +0.00(+0.00%)
Aug 15, 2018 101.20 101.20 101.20 101.20 375 -7.30(-6.73%)
Aug 14, 2018 108.50 108.50 108.50 20 +0.00(+0.00%)
Aug 13, 2018 108.50 108.50 108.50 95 +0.00(+0.00%)
Aug 10, 2018 108.50 108.50 108.50 33 +0.00(+0.00%)
Aug 06, 2018 108.50 108.50 108.50 0 +0.00(+0.00%)
Aug 02, 2018 108.50 108.50 108.50 0 +0.00(+0.00%)
Aug 01, 2018 108.50 108.50 108.50 108.50 133 +0.00(+0.00%)
Jul 31, 2018 5 +0.00(+0.00%)
Jul 30, 2018 12 +0.00(+0.00%)
Jul 27, 2018 8 +0.00(+0.00%)
Jul 24, 2018 119.75 119.75 119.75 8 -0.25(-0.21%)
Jul 23, 2018 120.00 120.00 120.00 120.00 162 -1.20(-0.99%)
Jul 20, 2018 121.20 121.20 121.20 121.20 205 +14.20(+13.27%)
Jul 19, 2018 120.00 120.00 107.00 107.00 567 +0.75(+0.71%)
Jul 02, 2018 106.25 106.25 106.25 0 -1.75(-1.62%)
Jun 28, 2018 108.00 108.00 108.00 855 -2.50(-2.26%)
Jun 27, 2018 110.50 110.50 110.50 110.50 109 +2.10(+1.94%)
Jun 25, 2018 108.40 108.40 108.40 0 -4.60(-4.07%)
Jun 20, 2018 113.00 113.00 113.00 3 -0.20(-0.18%)
Jun 19, 2018 113.20 113.20 113.20 113.20 130 -1.55(-1.35%)
Jun 18, 2018 115.50 115.50 113.90 114.75 625 -2.25(-1.92%)
Jun 15, 2018 117.00 117.00 117.00 117.00 229 +0.25(+0.21%)
Jun 14, 2018 116.75 116.75 116.75 116.75 491 +1.96(+1.71%)
Jun 12, 2018 114.79 114.79 114.79 53 +0.04(+0.03%)
Jun 11, 2018 114.00 114.75 114.00 114.75 383 +2.75(+2.46%)
Jun 08, 2018 112.00 112.00 112.00 112.00 350 -1.60(-1.41%)
Jun 07, 2018 113.60 113.60 113.60 113.60 1,930 -0.40(-0.35%)
Jun 05, 2018 114.00 114.00 114.00 369 +11.00(+10.68%)
May 21, 2018 103.00 103.00 103.00 46 +3.83(+3.86%)
May 17, 2018 99.17 99.17 99.17 102 +0.07(+0.07%)
May 16, 2018 99.10 99.10 99.10 99.10 228 -1.29(-1.28%)
May 04, 2018 100.39 100.39 100.39 110 +5.39(+5.67%)
Apr 26, 2018 95.00 95.00 95.00 402 -2.30(-2.36%)
Apr 24, 2018 97.30 97.30 97.30 407 +0.30(+0.31%)
Apr 20, 2018 97.00 97.00 97.00 26 +0.50(+0.52%)
Apr 18, 2018 96.50 96.50 96.50 75 +1.25(+1.31%)
Apr 17, 2018 95.25 95.25 95.25 95.25 296 +5.15(+5.72%)
Apr 06, 2018 90.10 90.10 90.10 1 +7.70(+9.34%)
Apr 04, 2018 82.40 82.40 82.40 90 -1.55(-1.85%)
Apr 03, 2018 83.95 83.95 83.95 83.95 101 +0.05(+0.06%)
Mar 29, 2018 83.90 83.90 83.90 9 -0.32(-0.38%)
Mar 28, 2018 84.35 84.50 84.22 84.22 520 -1.18(-1.38%)
Mar 27, 2018 85.40 85.40 85.40 85.40 250 -1.40(-1.61%)
Mar 22, 2018 86.80 86.80 86.80 728 -1.70(-1.92%)
Mar 21, 2018 87.30 88.50 87.30 88.50 280 +4.55(+5.42%)
Mar 20, 2018 83.95 83.95 83.95 83.95 252 +0.50(+0.60%)
Feb 26, 2018 83.45 83.45 83.45 0 -0.50(-0.60%)
Feb 15, 2018 83.95 83.95 83.95 3,902 +0.95(+1.14%)
Feb 14, 2018 83.50 83.50 83.00 83.00 719 +4.40(+5.60%)
Feb 08, 2018 78.60 78.60 78.60 10 -5.20(-6.21%)
Feb 02, 2018 83.80 83.80 83.80 128 -0.95(-1.12%)
Jan 17, 2018 84.75 84.75 84.75 25 +1.00(+1.19%)
Jan 09, 2018 83.75 83.75 83.75 0 +6.75(+8.77%)
Jan 02, 2018 77.00 77.00 77.00 378 +0.10(+0.13%)
Dec 28, 2017 76.90 76.90 76.90 0 +0.00(+0.00%)
Dec 21, 2017 76.90 76.90 76.90 26 +0.00(+0.00%)
Dec 20, 2017 76.90 76.90 76.90 76.90 253 +2.50(+3.36%)
Dec 15, 2017 74.40 74.40 74.40 1 -0.05(-0.07%)
Dec 14, 2017 74.45 74.45 74.45 74.45 500 -3.55(-4.55%)
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.