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

Ubisoft Entertainment S.A. (OP: UBSFF )

23.86 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, May 6, 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 (%)
Feb 28, 2022 55.63 55.63 53.75 54.26 12,354 +3.51(+6.92%)
Feb 24, 2022 50.75 34 -3.67(-6.74%)
Feb 23, 2022 54.42 54.42 54.42 54.42 299 +2.62(+5.06%)
Feb 17, 2022 51.80 193 -5.46(-9.54%)
Feb 15, 2022 57.26 322 -0.50(-0.86%)
Feb 10, 2022 57.76 203 +0.93(+1.63%)
Feb 09, 2022 56.10 57.94 56.10 56.83 609 -0.58(-1.01%)
Feb 08, 2022 57.41 57.41 57.41 57.41 395 -1.00(-1.71%)
Feb 04, 2022 58.41 93 -0.70(-1.18%)
Feb 03, 2022 59.34 56.83 59.11 18,780 +0.37(+0.62%)
Feb 02, 2022 59.00 59.20 58.62 58.74 26,802 +0.02(+0.03%)
Feb 01, 2022 59.05 59.05 58.73 58.73 10,708 +3.70(+6.71%)
Jan 28, 2022 55.03 246 +0.41(+0.75%)
Jan 27, 2022 54.74 54.74 54.30 54.62 27,088 +0.09(+0.16%)
Jan 26, 2022 54.97 54.97 54.12 54.53 631 +0.62(+1.15%)
Jan 25, 2022 53.91 54.01 53.91 53.91 986 -2.70(-4.76%)
Jan 24, 2022 57.18 57.18 56.05 56.61 606 -2.08(-3.54%)
Jan 21, 2022 60.99 60.99 58.69 58.69 7,656 -1.15(-1.92%)
Jan 20, 2022 62.00 62.00 59.84 59.84 2,424 +0.59(+1.00%)
Jan 19, 2022 59.15 59.25 59.15 59.25 2,705 +2.25(+3.95%)
Jan 18, 2022 58.12 58.12 57.00 57.00 1,824 +3.34(+6.22%)
Jan 14, 2022 53.66 0 -0.25(-0.46%)
Jan 13, 2022 53.91 53.91 53.91 53.91 289 +3.34(+6.60%)
Jan 10, 2022 50.57 146 +1.63(+3.33%)
Jan 05, 2022 48.94 48.94 48.94 132 -1.63(-3.22%)
Jan 03, 2022 50.57 50.57 50.57 94 +1.78(+3.65%)
Dec 31, 2021 46.88 48.79 46.88 48.79 2,311 +2.35(+5.06%)
Dec 30, 2021 46.44 46.44 46.44 46.44 310 -1.77(-3.67%)
Dec 29, 2021 48.21 48.21 48.21 48.21 254 +1.41(+3.01%)
Dec 28, 2021 46.80 46.80 46.80 46.80 297 -3.20(-6.40%)
Dec 27, 2021 50.00 50.00 50.00 50.00 296 +0.67(+1.36%)
Dec 23, 2021 50.35 50.35 49.33 49.33 649 +1.96(+4.13%)
Dec 22, 2021 49.35 49.35 47.37 47.37 7,586 -1.63(-3.33%)
Dec 20, 2021 49.00 49.00 49.00 4 +3.21(+7.01%)
Dec 16, 2021 45.79 45.79 45.79 116 +0.14(+0.30%)
Dec 13, 2021 45.65 45.65 45.65 9 -1.57(-3.32%)
Dec 10, 2021 48.19 48.19 47.22 47.22 1,099 -3.42(-6.75%)
Dec 08, 2021 50.64 50.64 50.64 70 +3.23(+6.81%)
Dec 06, 2021 47.41 47.41 47.41 75 -0.86(-1.78%)
Dec 02, 2021 48.27 48.27 48.27 298 +0.07(+0.15%)
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.