Skip to main content

Ubisoft Entertainment S.A. (OP: UBSFF )

21.19 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2023 21.10 84 +0.90(+4.46%)
Jan 20, 2023 20.20 121 -0.66(-3.16%)
Jan 19, 2023 20.86 20.86 20.86 20.86 321 -1.24(-5.61%)
Jan 17, 2023 22.10 270 -1.37(-5.84%)
Jan 13, 2023 23.47 23.47 23.47 23.47 216 +1.58(+7.22%)
Jan 12, 2023 22.43 22.43 21.59 21.89 37,081 -1.11(-4.83%)
Jan 11, 2023 25.84 25.84 22.75 23.00 1,455 -2.48(-9.72%)
Jan 10, 2023 25.48 25.48 25.20 25.48 408 -1.41(-5.24%)
Jan 09, 2023 26.89 26.89 26.75 26.89 509 -2.07(-7.16%)
Jan 05, 2023 28.96 140 +0.12(+0.41%)
Jan 03, 2023 28.84 45 +0.09(+0.31%)
Dec 30, 2022 27.75 28.75 27.75 28.75 808 +0.93(+3.34%)
Dec 29, 2022 27.82 27.82 27.82 27.82 170 +0.07(+0.23%)
Dec 28, 2022 27.75 27.75 27.75 27.75 620 +0.96(+3.60%)
Dec 27, 2022 26.79 26.79 26.79 26.79 327 -0.37(-1.36%)
Dec 23, 2022 27.16 27.16 27.16 27.16 846 +0.78(+2.96%)
Dec 22, 2022 27.55 27.85 26.38 26.38 853 -1.72(-6.12%)
Dec 21, 2022 27.54 28.10 27.54 28.10 281 +0.40(+1.44%)
Dec 19, 2022 27.70 272 +0.95(+3.55%)
Dec 16, 2022 27.40 27.40 26.75 26.75 743 -0.17(-0.63%)
Dec 15, 2022 27.68 27.68 26.92 26.92 1,306 -1.71(-5.97%)
Dec 14, 2022 29.10 29.10 28.63 28.63 2,294 +0.24(+0.85%)
Dec 13, 2022 28.39 28.39 28.39 28.39 547 -0.06(-0.21%)
Dec 12, 2022 28.45 28.45 28.45 28.45 297 +0.15(+0.53%)
Dec 08, 2022 28.30 60 +0.20(+0.71%)
Dec 07, 2022 29.48 29.50 28.10 28.10 2,038 +0.55(+2.00%)
Dec 06, 2022 27.55 27.55 27.55 27.55 319 -2.69(-8.90%)
Dec 05, 2022 29.70 30.24 29.70 30.24 767 +0.39(+1.31%)
Dec 02, 2022 29.85 29.85 29.85 29.85 1,327 +2.23(+8.07%)
Dec 01, 2022 28.79 28.79 27.62 27.62 462 +0.32(+1.18%)
Nov 30, 2022 27.30 27.30 27.30 27.30 1,434 +0.85(+3.20%)
Nov 29, 2022 26.45 26.45 26.45 26.45 352 -0.43(-1.60%)
Nov 28, 2022 27.57 27.57 26.88 26.88 455 -0.23(-0.87%)
Nov 23, 2022 27.11 24 +1.52(+5.96%)
Nov 21, 2022 25.59 73 -1.20(-4.46%)
Nov 17, 2022 26.79 65 -0.50(-1.85%)
Nov 16, 2022 26.50 27.35 26.50 27.29 573 -1.38(-4.80%)
Nov 15, 2022 28.84 28.84 27.87 28.66 1,336 +0.71(+2.56%)
Nov 14, 2022 28.85 28.85 27.95 27.95 1,773 +1.15(+4.29%)
Nov 11, 2022 28.10 28.10 26.80 26.80 725 -0.20(-0.74%)
Nov 10, 2022 27.02 27.02 25.05 27.00 754 +1.25(+4.83%)
Nov 09, 2022 25.75 25.75 25.75 25.75 364 -1.42(-5.21%)
Nov 08, 2022 26.78 27.17 26.78 27.17 457 -0.53(-1.91%)
Nov 07, 2022 27.65 27.70 27.65 27.70 454 +1.13(+4.25%)
Nov 04, 2022 26.57 26.57 26.57 26.57 294 -0.36(-1.34%)
Nov 03, 2022 26.48 26.93 25.92 26.93 1,233 +0.77(+2.94%)
Nov 02, 2022 26.16 26.16 26.16 26.16 291 +0.01(+0.04%)
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.