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

Ubisoft Entertainment S.A. (OP: UBSFF )

23.41 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 2, 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 (%)
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%)
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.