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 (%)
Jan 27, 2011 11.85 11.85 11.85 0 +0.95(+8.72%)
Jan 18, 2011 10.90 10.90 10.90 0 +0.55(+5.31%)
Jan 13, 2011 10.35 10.35 10.35 10.35 0 -0.40(-3.72%)
Jan 12, 2011 10.75 10.75 10.75 10.75 148 -0.17(-1.56%)
Jan 07, 2011 10.92 10.92 10.92 0 +0.12(+1.11%)
Jan 06, 2011 10.80 10.80 10.80 10.80 205 +0.05(+0.47%)
Jan 05, 2011 10.75 10.75 10.75 10.75 100 +0.73(+7.29%)
Dec 31, 2010 10.02 10.02 10.02 0 -0.38(-3.65%)
Dec 23, 2010 10.40 10.40 10.40 0 +0.35(+3.48%)
Dec 22, 2010 10.15 10.15 10.05 10.05 480 +0.06(+0.60%)
Dec 16, 2010 9.990 9.990 9.990 0 +0.14(+1.42%)
Dec 15, 2010 9.850 9.850 9.850 9.850 150 -0.55(-5.29%)
Dec 13, 2010 10.25 10.40 10.40 10.40 800 +0.00(+0.00%)
Dec 09, 2010 10.40 10.40 10.40 0 +0.50(+5.05%)
Dec 06, 2010 9.900 9.900 9.900 0 -0.35(-3.41%)
Dec 03, 2010 10.25 10.25 10.25 10.25 160 +0.45(+4.59%)
Dec 01, 2010 9.800 9.800 9.800 9.800 0 +0.35(+3.70%)
Nov 23, 2010 9.450 9.450 9.450 9.450 0 -1.25(-11.68%)
Nov 22, 2010 10.70 10.70 10.70 10.70 140 +0.05(+0.47%)
Nov 19, 2010 10.65 10.65 10.65 10.65 10,700 -1.85(-14.80%)
Nov 12, 2010 12.50 12.50 12.50 12.50 0 -1.00(-7.41%)
Nov 09, 2010 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Nov 05, 2010 13.40 13.40 13.40 0 +0.55(+4.28%)
Nov 04, 2010 12.85 12.85 12.85 12.85 400 -0.40(-3.02%)
Nov 03, 2010 13.25 13.25 13.25 13.25 100 +0.00(+0.00%)
Nov 01, 2010 13.25 13.25 13.25 0 +0.32(+2.51%)
Oct 29, 2010 12.90 12.93 12.90 12.93 2,156 +0.31(+2.42%)
Oct 28, 2010 12.62 12.62 12.62 12.62 100 +0.37(+3.02%)
Oct 26, 2010 12.25 12.25 12.25 0 -0.10(-0.81%)
Oct 25, 2010 12.35 12.35 12.35 12.35 100 +1.10(+9.78%)
Oct 07, 2010 11.25 11.25 11.25 0 +0.20(+1.81%)
Oct 04, 2010 11.05 11.05 11.05 0 +0.05(+0.45%)
Oct 01, 2010 11.00 11.00 11.00 11.00 950 -0.18(-1.61%)
Sep 24, 2010 11.18 11.18 11.18 0 +0.41(+3.81%)
Sep 23, 2010 10.77 10.77 10.77 10.77 720 +1.17(+12.19%)
Sep 08, 2010 9.600 9.600 9.600 0 +0.20(+2.13%)
Sep 07, 2010 9.400 9.400 9.400 9.400 130 -0.10(-1.05%)
Sep 03, 2010 9.500 9.500 9.500 9.500 2,000 +0.60(+6.74%)
Sep 01, 2010 8.900 8.900 8.900 0 +0.20(+2.30%)
Aug 25, 2010 8.700 8.700 8.700 0 -0.50(-5.43%)
Aug 24, 2010 8.750 9.200 8.600 9.200 1,600 +0.75(+8.88%)
Aug 20, 2010 8.450 8.450 8.450 0 -0.40(-4.52%)
Aug 16, 2010 8.850 8.850 8.850 0 -0.60(-6.35%)
Aug 11, 2010 9.450 9.450 9.450 0 +0.05(+0.53%)
Aug 02, 2010 9.400 9.400 9.400 0 +0.15(+1.62%)
Jul 28, 2010 9.250 9.250 9.250 9.250 0 -0.05(-0.54%)
Jul 26, 2010 9.300 9.300 9.300 0 +0.30(+3.33%)
Jul 23, 2010 9.000 9.000 9.000 9.000 100 -0.20(-2.17%)
Jul 22, 2010 9.200 9.200 9.200 9.200 100 +0.17(+1.88%)
Jul 16, 2010 9.030 9.030 9.030 0 -0.42(-4.44%)
Jul 14, 2010 9.450 9.450 9.450 9.450 0 +0.70(+8.00%)
Jul 13, 2010 9.100 9.100 8.750 8.750 8,120 +0.83(+10.48%)
Jul 12, 2010 8.080 8.080 7.920 7.920 560 -0.08(-1.00%)
Jul 09, 2010 8.000 8.000 8.000 8.000 4,830 +0.55(+7.38%)
Jun 30, 2010 7.450 7.450 7.450 0 -0.45(-5.70%)
Jun 29, 2010 7.910 7.910 7.900 7.900 750 -0.30(-3.66%)
Jun 23, 2010 8.200 8.200 8.200 0 -0.65(-7.34%)
Jun 22, 2010 8.850 8.850 8.850 8.850 300 -0.05(-0.56%)
Jun 21, 2010 8.900 8.900 8.900 8.900 320 -1.32(-12.96%)
Jun 17, 2010 10.22 10.22 10.22 0 +0.47(+4.87%)
Jun 15, 2010 9.750 9.750 9.750 0 +0.40(+4.28%)
Jun 14, 2010 9.200 9.350 9.200 9.350 515 +0.33(+3.66%)
Jun 11, 2010 9.020 9.020 9.020 9.020 2,000 -0.18(-1.96%)
Jun 10, 2010 9.200 9.200 9.200 9.200 100 +0.40(+4.55%)
Jun 09, 2010 8.800 8.800 8.800 8.800 500 -0.15(-1.68%)
Jun 07, 2010 8.950 8.950 8.950 8.950 0 -0.65(-6.77%)
Jun 03, 2010 9.600 9.600 9.600 0 -0.20(-2.04%)
Jun 01, 2010 9.800 9.800 9.800 0 +0.80(+8.89%)
May 25, 2010 9.000 9.000 9.000 9.000 0 -0.50(-5.26%)
May 24, 2010 9.800 9.800 9.500 9.500 1,100 -0.35(-3.55%)
May 20, 2010 9.850 9.850 9.850 9.850 0 -0.50(-4.83%)
May 17, 2010 10.35 10.35 10.35 0 -1.10(-9.61%)
May 11, 2010 11.45 11.45 11.45 11.45 0 -0.05(-0.43%)
May 10, 2010 11.50 11.50 11.50 11.50 100 +0.55(+5.02%)
May 07, 2010 10.95 10.95 10.95 10.95 700 -1.87(-14.55%)
May 03, 2010 12.81 12.81 12.81 12.81 0 +0.21(+1.71%)
Apr 30, 2010 12.60 12.60 12.60 12.60 600 +0.00(+0.00%)
Apr 28, 2010 12.60 12.60 12.60 12.60 0 -0.90(-6.67%)
Apr 27, 2010 13.50 13.50 13.50 13.50 500 +0.10(+0.75%)
Apr 26, 2010 13.50 13.50 13.35 13.40 31,575 -0.10(-0.74%)
Apr 22, 2010 13.50 13.50 13.50 13.50 0 -0.75(-5.26%)
Apr 21, 2010 14.25 14.25 14.25 14.25 100 -0.15(-1.04%)
Apr 20, 2010 14.40 14.40 14.40 14.40 400 -0.45(-3.03%)
Apr 16, 2010 14.85 14.85 14.85 14.85 0 +0.25(+1.71%)
Apr 14, 2010 14.60 14.60 14.60 14.60 0 +0.90(+6.57%)
Apr 05, 2010 13.70 13.70 13.70 13.70 400 -0.05(-0.36%)
Mar 31, 2010 13.75 13.75 13.75 0 +0.25(+1.85%)
Mar 29, 2010 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 22, 2010 13.50 13.50 13.50 13.50 0 +0.95(+7.57%)
Mar 15, 2010 12.55 12.55 12.55 12.55 0 -0.35(-2.71%)
Mar 12, 2010 12.90 12.90 12.90 12.90 100 +0.65(+5.31%)
Mar 09, 2010 12.25 12.25 12.25 12.25 0 -0.41(-3.24%)
Mar 08, 2010 12.66 12.66 12.66 12.66 275 +0.41(+3.35%)
Mar 03, 2010 12.25 12.25 12.25 12.25 0 +0.50(+4.26%)
Mar 02, 2010 11.75 11.75 11.75 11.75 180 -0.20(-1.67%)
Mar 01, 2010 12.00 12.00 11.70 11.95 1,200 -0.35(-2.85%)
Feb 26, 2010 12.30 12.30 12.30 12.30 2,000 +0.23(+1.89%)
Feb 25, 2010 12.07 12.07 12.07 12.07 10,000 -0.18(-1.45%)
Feb 24, 2010 12.49 12.49 12.25 12.25 850 -0.54(-4.22%)
Feb 16, 2010 12.79 12.79 12.79 0 -1.06(-7.66%)
Feb 08, 2010 13.85 13.85 13.85 0 +0.10(+0.73%)
Feb 05, 2010 13.75 13.75 13.75 13.75 430 +0.25(+1.85%)
Feb 04, 2010 13.80 13.80 13.50 13.50 5,500 -1.10(-7.53%)
Feb 02, 2010 14.60 14.60 14.60 0 +0.35(+2.46%)
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.