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 (%)
Apr 27, 2017 47.97 47.97 47.97 92 +1.07(+2.29%)
Apr 25, 2017 46.90 46.90 46.90 10 +1.13(+2.47%)
Apr 24, 2017 45.38 45.77 45.38 45.77 850 +1.77(+4.02%)
Apr 21, 2017 43.51 44.00 43.51 44.00 239 +0.65(+1.50%)
Apr 19, 2017 43.35 43.35 43.35 280 -0.37(-0.85%)
Apr 18, 2017 43.45 43.72 43.40 43.72 1,143 +0.27(+0.62%)
Apr 17, 2017 43.45 43.45 43.45 43.45 219 +0.05(+0.12%)
Apr 10, 2017 43.40 43.40 43.40 0 +2.85(+7.03%)
Mar 17, 2017 40.55 40.55 40.55 26 +1.49(+3.81%)
Mar 14, 2017 39.06 39.06 39.06 0 +1.36(+3.61%)
Mar 07, 2017 37.70 37.70 37.70 0 -0.49(-1.29%)
Mar 03, 2017 38.19 38.19 38.19 0 -0.06(-0.15%)
Mar 01, 2017 38.25 38.25 38.25 39 +1.64(+4.48%)
Feb 27, 2017 36.61 36.61 36.61 0 +0.01(+0.03%)
Feb 21, 2017 36.60 36.60 36.60 54 -0.50(-1.35%)
Feb 16, 2017 37.10 37.10 37.10 0 +0.00(+0.00%)
Feb 15, 2017 37.10 37.10 37.10 37.10 150 -0.65(-1.72%)
Feb 14, 2017 37.75 37.75 37.75 37.75 300 +0.20(+0.54%)
Feb 13, 2017 37.55 37.55 37.55 37.55 327 +4.43(+13.37%)
Feb 06, 2017 33.12 33.12 33.12 0 +0.72(+2.22%)
Jan 31, 2017 32.40 32.40 32.40 0 -0.21(-0.64%)
Jan 17, 2017 32.61 32.61 32.61 29 +0.56(+1.75%)
Jan 11, 2017 32.05 32.05 32.05 0 -1.45(-4.33%)
Jan 05, 2017 33.50 33.50 33.50 0 -1.50(-4.29%)
Dec 29, 2016 35.00 35.00 35.00 3 +1.00(+2.94%)
Dec 20, 2016 34.00 34.00 34.00 40 -1.08(-3.08%)
Nov 30, 2016 35.08 35.08 35.08 66 +0.78(+2.27%)
Nov 29, 2016 34.30 34.30 34.30 34.30 3,338 -0.50(-1.44%)
Nov 28, 2016 34.80 34.80 34.80 34.80 217 -0.55(-1.56%)
Oct 11, 2016 35.35 35.35 35.35 0 -1.38(-3.76%)
Oct 07, 2016 36.73 36.73 36.73 0 -4.27(-10.41%)
Oct 03, 2016 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 30, 2016 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 29, 2016 41.00 41.00 41.00 41.00 52 +0.00(+0.00%)
Sep 28, 2016 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 27, 2016 41.00 41.00 41.00 41.00 1 +0.00(+0.00%)
Sep 09, 2016 41.00 41.00 41.00 0 +2.30(+5.94%)
Aug 31, 2016 38.70 38.70 38.70 0 -0.80(-2.03%)
Aug 30, 2016 39.50 39.50 39.50 39.50 149 -0.25(-0.63%)
Aug 23, 2016 39.75 39.75 39.75 0 +0.45(+1.15%)
Aug 17, 2016 39.30 39.30 39.30 0 -1.45(-3.56%)
Aug 09, 2016 40.75 40.75 40.75 0 -0.25(-0.61%)
Aug 02, 2016 41.00 41.00 41.00 16 -0.15(-0.36%)
Jul 21, 2016 41.15 41.15 41.15 2 -0.75(-1.79%)
Jul 20, 2016 41.90 41.90 41.90 41.90 428 +3.90(+10.26%)
Jul 15, 2016 38.00 38.00 38.00 0 +0.51(+1.36%)
Jul 07, 2016 37.49 37.49 37.49 20 +3.65(+10.79%)
Jun 27, 2016 33.84 33.84 33.84 89 -1.16(-3.31%)
Jun 24, 2016 35.00 35.00 35.00 35.00 268 -0.25(-0.71%)
Jun 15, 2016 35.25 35.25 35.25 0 -1.75(-4.73%)
Jun 13, 2016 37.00 37.00 37.00 0 -0.35(-0.94%)
Jun 06, 2016 37.35 37.35 37.35 15 -0.24(-0.64%)
Jun 02, 2016 37.59 37.59 37.59 0 +2.37(+6.73%)
May 25, 2016 35.22 35.22 35.22 0 +1.47(+4.36%)
May 16, 2016 33.75 33.75 33.75 22 -0.50(-1.46%)
May 13, 2016 33.50 34.25 33.50 34.25 1,010 +4.11(+13.64%)
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.