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
Last 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 (%)
Mar 27, 2024 21.19 50 +0.31(+1.48%)
Mar 26, 2024 21.05 21.05 20.88 20.88 6,330 -0.02(-0.10%)
Mar 21, 2024 20.90 21 +0.56(+2.75%)
Mar 20, 2024 20.49 20.49 20.34 20.34 616 -0.56(-2.67%)
Mar 18, 2024 20.90 69 +0.32(+1.55%)
Mar 14, 2024 20.58 38 -1.12(-5.16%)
Mar 12, 2024 21.70 22 -0.19(-0.87%)
Mar 07, 2024 21.89 0 -0.41(-1.84%)
Mar 06, 2024 22.30 22.30 21.94 22.30 304 -0.59(-2.59%)
Feb 29, 2024 22.89 0 -0.11(-0.46%)
Feb 28, 2024 23.00 23.00 23.00 23.00 331 -0.80(-3.36%)
Feb 27, 2024 23.80 23.80 23.80 23.80 230 -0.01(-0.04%)
Feb 23, 2024 23.81 25 -1.39(-5.52%)
Feb 20, 2024 25.20 92 -0.89(-3.41%)
Feb 16, 2024 26.09 26.09 26.09 26.09 246 +4.09(+18.59%)
Feb 08, 2024 22.00 0 +0.91(+4.34%)
Feb 06, 2024 21.09 58 +0.01(+0.02%)
Feb 05, 2024 21.08 21.08 21.08 21.08 215 -0.07(-0.33%)
Feb 01, 2024 21.15 134 -1.40(-6.21%)
Jan 25, 2024 22.55 27 -0.36(-1.57%)
Jan 23, 2024 22.91 81 +2.06(+9.88%)
Jan 19, 2024 20.85 537 -0.99(-4.53%)
Jan 18, 2024 21.84 21.84 21.84 21.84 2,523 +0.01(+0.05%)
Jan 17, 2024 21.83 21.83 21.83 21.83 261 -1.61(-6.87%)
Jan 16, 2024 23.44 23.44 23.44 23.44 333 -0.36(-1.51%)
Jan 11, 2024 23.80 7 -1.05(-4.23%)
Jan 10, 2024 24.85 24.85 24.85 24.85 498 +0.60(+2.47%)
Jan 05, 2024 24.25 14 -1.15(-4.53%)
Dec 28, 2023 25.40 23 -1.36(-5.08%)
Dec 27, 2023 26.76 26.76 26.76 26.76 938 +1.76(+7.04%)
Dec 22, 2023 25.00 0 -0.05(-0.20%)
Dec 21, 2023 25.19 25.19 25.05 25.05 410 +0.11(+0.44%)
Dec 18, 2023 24.94 27 +0.24(+0.97%)
Dec 13, 2023 24.70 0 -0.45(-1.79%)
Dec 11, 2023 25.15 104 +0.00(+0.00%)
Dec 08, 2023 25.15 25.15 25.15 25.15 278 -1.55(-5.81%)
Dec 06, 2023 27.30 27.30 27.30 26.70 177 -0.01(-0.04%)
Dec 05, 2023 26.71 26.71 26.71 26.71 122 -0.39(-1.44%)
Dec 04, 2023 28.07 28.07 27.10 27.10 551 -1.15(-4.07%)
Dec 01, 2023 28.25 28.25 28.25 28.25 107 -4.55(-13.86%)
Nov 22, 2023 32.80 76 +1.98(+6.41%)
Nov 16, 2023 30.82 135 -0.78(-2.48%)
Nov 09, 2023 31.60 51 +3.21(+11.32%)
Nov 07, 2023 28.39 2 -2.46(-7.97%)
Nov 06, 2023 30.85 30.85 30.85 30.85 229 +0.77(+2.54%)
Nov 02, 2023 30.09 42 +3.00(+11.06%)
Oct 24, 2023 27.09 282 -1.85(-6.39%)
Oct 20, 2023 28.94 20 +0.80(+2.84%)
Oct 19, 2023 28.14 28.14 28.14 28.14 137 -0.29(-1.02%)
Oct 18, 2023 28.43 28.43 28.43 28.43 260 -1.57(-5.23%)
Oct 17, 2023 29.20 30.00 29.20 30.00 264 -0.01(-0.03%)
Oct 16, 2023 30.01 30.01 30.01 30.01 454 +0.52(+1.76%)
Oct 13, 2023 30.41 30.41 29.49 29.49 1,532 +0.25(+0.86%)
Oct 12, 2023 29.27 29.27 29.24 29.24 1,168 +1.05(+3.72%)
Oct 11, 2023 28.19 28.19 28.19 28.19 115 -0.70(-2.42%)
Oct 10, 2023 29.14 29.14 28.89 28.89 295 -0.63(-2.13%)
Oct 03, 2023 29.52 10 -1.20(-3.91%)
Sep 28, 2023 30.72 48 -0.93(-2.93%)
Sep 26, 2023 31.65 43 +0.55(+1.76%)
Sep 22, 2023 31.10 40 +2.33(+8.10%)
Sep 19, 2023 28.77 24 -0.95(-3.20%)
Sep 14, 2023 29.72 138 +0.82(+2.84%)
Sep 11, 2023 28.90 98 -1.60(-5.25%)
Aug 25, 2023 30.50 40 -0.00(-0.02%)
Aug 24, 2023 32.34 32.34 30.50 30.50 588 -1.00(-3.16%)
Aug 23, 2023 31.39 31.50 31.39 31.50 1,164 -1.64(-4.95%)
Aug 22, 2023 32.50 33.14 31.96 33.14 555 +1.34(+4.21%)
Aug 07, 2023 31.80 7 +0.13(+0.42%)
Aug 04, 2023 31.67 31.67 31.67 31.67 2,703 -1.46(-4.42%)
Jul 31, 2023 33.13 29 +0.00(+0.00%)
Jul 27, 2023 33.13 4 +4.20(+14.52%)
Jul 18, 2023 28.93 36 -1.48(-4.87%)
Jul 13, 2023 30.41 62 +3.91(+14.75%)
Jul 07, 2023 26.50 65 -0.25(-0.93%)
Jun 23, 2023 26.75 146 -1.45(-5.13%)
Jun 20, 2023 28.20 48 -0.73(-2.51%)
Jun 14, 2023 28.92 7 +0.60(+2.12%)
Jun 12, 2023 28.32 86 +0.00(+0.00%)
Jun 08, 2023 28.32 47 -0.33(-1.15%)
Jun 01, 2023 28.65 11 +0.65(+2.32%)
May 30, 2023 28.00 19 +1.00(+3.68%)
May 26, 2023 27.00 27.00 27.00 27.00 315 +1.66(+6.53%)
May 25, 2023 25.35 25.35 25.35 25.35 223 -0.13(-0.51%)
May 24, 2023 25.48 25.48 25.48 25.48 316 -0.34(-1.32%)
May 19, 2023 25.82 3 +0.26(+1.02%)
May 16, 2023 25.56 7 -3.79(-12.90%)
May 11, 2023 29.34 122 +0.49(+1.72%)
May 10, 2023 29.09 29.09 28.85 28.85 1,378 -0.10(-0.36%)
May 03, 2023 28.95 13 -1.05(-3.48%)
May 02, 2023 30.00 30.00 30.00 30.00 299 +1.36(+4.75%)
Apr 28, 2023 28.64 3 -0.36(-1.24%)
Apr 27, 2023 29.00 29.00 29.00 29.00 210 +1.46(+5.30%)
Apr 26, 2023 27.54 27.54 27.54 27.54 403 +0.13(+0.47%)
Apr 19, 2023 27.41 25 +2.45(+9.82%)
Apr 17, 2023 24.96 2 -0.50(-1.96%)
Apr 11, 2023 25.46 34 +0.59(+2.37%)
Apr 06, 2023 24.87 8 -0.75(-2.93%)
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.