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 (%)
May 29, 2020 77.40 77.40 77.40 12 +0.00(+0.00%)
May 28, 2020 77.40 77.40 77.40 10 +0.00(+0.00%)
May 27, 2020 77.40 77.40 77.40 77 +0.00(+0.00%)
May 26, 2020 77.40 77.40 77.40 77.40 44 +5.25(+7.28%)
May 22, 2020 72.15 72.15 72.15 15 +0.00(+0.00%)
May 21, 2020 72.15 72.15 72.15 14 +0.00(+0.00%)
May 19, 2020 72.15 72.15 72.15 0 -1.65(-2.24%)
May 18, 2020 73.80 73.80 73.80 73.80 156 -0.95(-1.27%)
May 14, 2020 74.75 74.75 74.75 0 +0.00(+0.00%)
May 13, 2020 74.75 74.75 74.75 74.75 200 -5.25(-6.56%)
May 12, 2020 76.00 80.00 76.00 80.00 1,580 +0.80(+1.01%)
May 11, 2020 79.75 79.75 79.20 79.20 2,500 +1.20(+1.54%)
May 08, 2020 78.00 78.00 78.00 2 +0.00(+0.00%)
May 07, 2020 78.00 78.00 78.00 78.00 1,015 +0.60(+0.78%)
May 06, 2020 77.10 77.40 77.10 77.40 12,745 +3.90(+5.31%)
May 05, 2020 73.50 73.50 73.50 1 +0.00(+0.00%)
May 04, 2020 75.15 75.15 73.50 73.50 276 +0.00(+0.00%)
Apr 30, 2020 73.50 73.50 73.50 0 -2.35(-3.10%)
Apr 29, 2020 75.85 75.85 75.85 75.85 341 +0.00(+0.00%)
Apr 28, 2020 75.85 75.85 75.85 75.85 170 +3.45(+4.77%)
Apr 27, 2020 72.40 72.40 72.40 10 +0.00(+0.00%)
Apr 24, 2020 72.40 72.40 72.40 72.40 200 -4.50(-5.85%)
Apr 23, 2020 76.90 76.90 76.90 256 +0.00(+0.00%)
Apr 22, 2020 76.90 76.90 76.90 12 +0.00(+0.00%)
Apr 21, 2020 76.90 76.90 76.90 25 +0.00(+0.00%)
Apr 20, 2020 76.90 76.90 76.90 6 +0.00(+0.00%)
Apr 17, 2020 76.90 76.90 76.90 76.90 300 +1.50(+1.99%)
Apr 16, 2020 75.40 75.40 75.40 1 +0.00(+0.00%)
Apr 14, 2020 75.40 75.40 75.40 0 -0.10(-0.13%)
Apr 09, 2020 75.50 75.50 75.50 0 +0.00(+0.00%)
Apr 08, 2020 75.50 75.50 75.50 75.50 144 +0.75(+1.00%)
Apr 07, 2020 74.75 74.75 74.75 34 +0.00(+0.00%)
Apr 06, 2020 74.75 74.75 74.75 74.75 115 +0.25(+0.34%)
Apr 03, 2020 74.50 74.50 74.50 5 +0.00(+0.00%)
Apr 02, 2020 74.50 74.50 74.50 74.50 376 -0.50(-0.67%)
Apr 01, 2020 74.25 75.00 73.30 75.00 817 +2.40(+3.31%)
Mar 31, 2020 72.60 72.60 72.60 13 +0.00(+0.00%)
Mar 27, 2020 72.60 72.60 72.60 0 -1.95(-2.62%)
Mar 26, 2020 74.23 74.55 74.23 74.55 9,357 +5.80(+8.44%)
Mar 25, 2020 67.99 70.00 67.99 68.75 1,238 -1.00(-1.43%)
Mar 24, 2020 71.00 71.00 68.00 69.75 5,018 +4.40(+6.73%)
Mar 23, 2020 68.06 68.06 65.35 65.35 10,586 +0.60(+0.93%)
Mar 20, 2020 64.75 64.75 64.75 64.75 100 -0.05(-0.08%)
Mar 19, 2020 64.80 64.80 64.80 64.80 200 -3.20(-4.71%)
Mar 18, 2020 68.00 68.00 68.00 68.00 204 -3.44(-4.81%)
Mar 17, 2020 71.44 71.44 71.44 71.44 1,129 +8.43(+13.38%)
Mar 16, 2020 63.00 63.00 63.00 13 +0.00(+0.00%)
Mar 13, 2020 62.40 63.88 62.40 63.00 800 -5.00(-7.35%)
Mar 12, 2020 68.00 68.00 68.00 68.00 1,661 -8.00(-10.53%)
Mar 10, 2020 76.00 76.00 76.00 0 +0.00(+0.00%)
Mar 09, 2020 76.00 76.00 76.00 1 +0.00(+0.00%)
Mar 05, 2020 76.00 76.00 76.00 0 +0.00(+0.00%)
Mar 04, 2020 76.00 76.00 76.00 28 +0.00(+0.00%)
Mar 03, 2020 76.00 76.00 76.00 40 +0.00(+0.00%)
Mar 02, 2020 76.00 76.00 76.00 35 +0.00(+0.00%)
Feb 28, 2020 74.00 76.00 73.90 76.00 1,600 +1.00(+1.33%)
Feb 27, 2020 73.75 75.00 73.75 75.00 968 -4.12(-5.20%)
Feb 26, 2020 79.12 79.12 79.12 79.12 415 +1.87(+2.41%)
Feb 25, 2020 77.25 77.25 77.25 77.25 544 -0.95(-1.21%)
Feb 24, 2020 78.20 78.20 78.20 78.20 100 +0.00(+0.00%)
Feb 21, 2020 78.20 78.20 78.20 24 +0.00(+0.00%)
Feb 18, 2020 78.20 78.20 78.20 0 +0.00(+0.00%)
Feb 14, 2020 78.20 78.20 78.20 14 +0.00(+0.00%)
Feb 13, 2020 78.20 78.20 78.20 78.20 110 +0.00(+0.00%)
Feb 11, 2020 78.20 78.20 78.20 0 +0.00(+0.00%)
Feb 10, 2020 78.20 78.20 78.20 33 +0.00(+0.00%)
Feb 06, 2020 78.20 78.20 78.20 0 +1.48(+1.92%)
Feb 04, 2020 76.72 76.72 76.72 0 +6.22(+8.83%)
Jan 31, 2020 70.50 70.50 70.50 0 +0.00(+0.00%)
Jan 30, 2020 70.50 70.50 70.50 28 +0.00(+0.00%)
Jan 29, 2020 70.50 70.50 70.50 104 +0.00(+0.00%)
Jan 28, 2020 70.50 70.50 70.50 50 +0.00(+0.00%)
Jan 27, 2020 70.50 70.50 70.50 60 +0.00(+0.00%)
Jan 22, 2020 70.50 70.50 70.50 0 +0.00(+0.00%)
Jan 21, 2020 70.50 70.50 70.50 70.50 261 -1.50(-2.08%)
Jan 17, 2020 72.00 72.00 72.00 109 +0.00(+0.00%)
Jan 16, 2020 72.00 72.00 72.00 15 +0.00(+0.00%)
Jan 15, 2020 72.00 72.00 72.00 46 +0.00(+0.00%)
Jan 14, 2020 72.00 72.00 72.00 72.00 200 +1.00(+1.41%)
Jan 13, 2020 71.00 71.00 71.00 5 +0.00(+0.00%)
Jan 09, 2020 71.00 71.00 71.00 0 +3.50(+5.18%)
Jan 08, 2020 67.50 67.50 67.50 3 +0.00(+0.00%)
Jan 03, 2020 67.50 67.50 67.50 0 +0.00(+0.00%)
Jan 02, 2020 67.50 67.50 67.50 12 +0.00(+0.00%)
Dec 24, 2019 67.50 67.50 67.50 0 +0.00(+0.00%)
Dec 23, 2019 67.50 67.50 67.50 7 +0.00(+0.00%)
Dec 20, 2019 67.50 67.50 67.50 3,316 +0.00(+0.00%)
Dec 19, 2019 66.54 67.50 66.54 67.50 562 +1.50(+2.28%)
Dec 18, 2019 66.00 66.00 66.00 66.00 243 -2.00(-2.94%)
Dec 17, 2019 68.00 68.00 68.00 18 +0.00(+0.00%)
Dec 16, 2019 68.00 68.00 68.00 68.00 163 +3.90(+6.08%)
Dec 13, 2019 64.10 64.10 64.10 60 +0.00(+0.00%)
Dec 12, 2019 64.10 64.10 64.10 64.10 304 +1.10(+1.75%)
Dec 11, 2019 63.00 63.00 63.00 15 +0.00(+0.00%)
Dec 10, 2019 63.00 63.00 63.00 63.00 2,050 -1.70(-2.63%)
Dec 09, 2019 64.70 64.70 64.70 45 +0.00(+0.00%)
Dec 06, 2019 64.70 64.70 64.70 192 +0.00(+0.00%)
Dec 04, 2019 64.70 64.70 64.70 0 +2.70(+4.35%)
Dec 03, 2019 62.00 62.00 62.00 20 +0.00(+0.00%)
Dec 02, 2019 62.00 62.00 62.00 62.00 181 +1.50(+2.48%)
Nov 29, 2019 61.20 61.20 60.50 60.50 1,400 -0.70(-1.14%)
Nov 27, 2019 61.00 61.20 61.00 61.20 1,400 +5.70(+10.27%)
Nov 26, 2019 55.50 55.50 55.50 25 +0.00(+0.00%)
Nov 25, 2019 55.50 55.50 55.50 20 +0.00(+0.00%)
Nov 21, 2019 55.50 55.50 55.50 0 +0.00(+0.00%)
Nov 19, 2019 55.50 55.50 55.50 0 +0.00(+0.00%)
Nov 18, 2019 55.50 55.50 55.50 67 +0.00(+0.00%)
Nov 15, 2019 55.50 55.50 55.50 910 +0.00(+0.00%)
Nov 12, 2019 55.50 55.50 55.50 0 -0.99(-1.75%)
Nov 11, 2019 56.49 56.49 56.49 56.49 297 +0.78(+1.39%)
Nov 07, 2019 55.71 55.71 55.71 0 -3.84(-6.44%)
Nov 06, 2019 59.55 59.55 59.55 59.55 285 +1.94(+3.37%)
Nov 05, 2019 59.55 59.55 57.61 406 -1.94(-3.26%)
Nov 04, 2019 59.55 59.55 59.55 59.55 272 -2.45(-3.95%)
Nov 01, 2019 68.00 68.00 61.00 62.00 500 +4.10(+7.08%)
Oct 31, 2019 57.90 57.90 57.90 40 +0.00(+0.00%)
Oct 30, 2019 57.90 57.90 57.90 57.90 141 -0.60(-1.03%)
Oct 29, 2019 58.50 58.50 58.50 20 +0.00(+0.00%)
Oct 28, 2019 54.50 58.70 54.50 58.50 1,110 -4.75(-7.51%)
Oct 25, 2019 63.25 63.25 63.25 37 +0.00(+0.00%)
Oct 21, 2019 63.25 63.25 63.25 0 +0.25(+0.40%)
Oct 18, 2019 63.00 63.00 63.00 63.00 100 -0.82(-1.29%)
Oct 16, 2019 63.82 63.82 63.82 0 +0.00(+0.00%)
Oct 15, 2019 68.10 68.10 63.82 875 -4.28(-6.28%)
Oct 09, 2019 68.10 68.10 68.10 0 +0.00(+0.00%)
Oct 07, 2019 68.10 68.10 68.10 0 +0.00(+0.00%)
Oct 04, 2019 68.10 68.10 68.10 205 +0.00(+0.00%)
Oct 02, 2019 68.10 68.10 68.10 0 -4.32(-5.97%)
Oct 01, 2019 72.43 72.43 72.43 255 +0.00(+0.00%)
Sep 30, 2019 72.43 72.43 72.43 72.43 1,729 -2.88(-3.82%)
Sep 27, 2019 75.30 75.30 75.30 167 +0.00(+0.00%)
Sep 26, 2019 75.30 75.30 75.30 10 +0.00(+0.00%)
Sep 25, 2019 75.30 75.30 75.30 34 +0.00(+0.00%)
Sep 24, 2019 75.75 75.75 75.30 1,800 -0.45(-0.59%)
Sep 23, 2019 76.20 76.20 75.75 75.75 456 -5.50(-6.77%)
Sep 17, 2019 81.25 81.25 81.25 0 +0.00(+0.00%)
Sep 16, 2019 81.25 81.25 81.25 81.25 118 +2.50(+3.17%)
Sep 13, 2019 78.75 78.75 78.75 8 +0.00(+0.00%)
Sep 11, 2019 78.75 78.75 78.75 0 +0.00(+0.00%)
Sep 10, 2019 78.75 78.75 78.75 1 +0.00(+0.00%)
Sep 09, 2019 78.75 78.75 78.75 10 +0.00(+0.00%)
Sep 06, 2019 78.75 78.75 78.75 13 +0.00(+0.00%)
Sep 05, 2019 78.75 78.75 78.75 20 +0.00(+0.00%)
Aug 29, 2019 78.75 78.75 78.75 0 +0.00(+0.00%)
Aug 28, 2019 78.75 78.75 78.75 1 +0.00(+0.00%)
Aug 26, 2019 78.75 78.75 78.75 0 +0.00(+0.00%)
Aug 21, 2019 78.75 78.75 78.75 0 +0.00(+0.00%)
Aug 20, 2019 78.75 78.75 78.75 60 +0.00(+0.00%)
Aug 16, 2019 78.75 78.75 78.75 0 +0.00(+0.00%)
Aug 15, 2019 78.75 78.75 78.75 23 +0.00(+0.00%)
Aug 07, 2019 78.75 78.75 78.75 0 +0.00(+0.00%)
Aug 06, 2019 78.75 78.75 78.75 78.75 210 -4.75(-5.69%)
Aug 01, 2019 83.50 83.50 83.50 0 -0.30(-0.36%)
Jul 31, 2019 83.80 83.80 83.80 83.80 100 +2.25(+2.76%)
Jul 30, 2019 81.55 81.55 81.55 81.55 1,945 -2.45(-2.92%)
Jul 29, 2019 84.00 84.00 84.00 2 +0.00(+0.00%)
Jul 26, 2019 84.00 84.00 84.00 68 +0.00(+0.00%)
Jul 25, 2019 84.00 84.00 84.00 4 +0.00(+0.00%)
Jul 24, 2019 84.00 84.00 84.00 8 +0.00(+0.00%)
Jul 23, 2019 84.00 84.00 84.00 84.00 156 -1.55(-1.81%)
Jul 22, 2019 85.55 85.55 85.55 85.55 174 +3.83(+4.69%)
Jul 19, 2019 81.72 81.72 81.72 10 +0.00(+0.00%)
Jul 17, 2019 81.72 81.72 81.72 0 +0.42(+0.52%)
Jul 12, 2019 81.30 81.30 81.30 0 +0.00(+0.00%)
Jul 03, 2019 81.30 81.30 81.30 0 +4.90(+6.41%)
Jun 25, 2019 76.40 76.40 76.40 0 -0.85(-1.10%)
Jun 24, 2019 77.25 77.25 77.25 35 +0.00(+0.00%)
Jun 21, 2019 77.25 77.25 77.25 77.25 200 +0.12(+0.16%)
Jun 20, 2019 77.13 77.13 77.13 310 +0.68(+0.89%)
Jun 18, 2019 76.45 76.45 76.45 0 -1.91(-2.43%)
Jun 17, 2019 78.35 78.35 78.35 10 +0.00(+0.00%)
Jun 14, 2019 78.35 78.35 78.35 71 +0.00(+0.00%)
Jun 13, 2019 78.35 78.35 78.35 78.35 1,944 -1.65(-2.06%)
Jun 12, 2019 80.00 80.00 80.00 2 +0.00(+0.00%)
Jun 10, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Jun 07, 2019 80.00 80.00 80.00 14 +0.00(+0.00%)
Jun 05, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Jun 04, 2019 80.00 80.00 80.00 3,927 +0.00(+0.00%)
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.