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 30, 2015 20.13 20.13 20.13 20.13 277 +1.93(+10.60%)
Jan 23, 2015 18.20 18.20 18.20 41 +0.15(+0.83%)
Jan 20, 2015 18.05 18.05 18.05 0 -0.50(-2.70%)
Jan 16, 2015 18.55 18.55 18.55 0 -0.26(-1.38%)
Jan 14, 2015 18.81 18.81 18.81 0 -0.30(-1.57%)
Jan 12, 2015 19.11 19.11 19.11 0 +0.41(+2.19%)
Jan 08, 2015 18.70 18.70 18.70 0 +0.37(+2.02%)
Jan 07, 2015 18.33 18.33 18.33 18.33 100 -0.19(-1.03%)
Jan 06, 2015 18.52 18.52 18.52 18.52 132 +0.17(+0.93%)
Dec 24, 2014 18.35 18.35 18.35 5 +0.15(+0.81%)
Dec 23, 2014 18.11 18.20 18.11 18.20 2,100 -0.20(-1.07%)
Dec 22, 2014 18.45 18.45 18.40 18.40 2,000 -0.08(-0.43%)
Dec 19, 2014 18.48 18.48 18.48 18.48 175 +0.90(+5.12%)
Dec 16, 2014 17.58 17.58 17.58 50 -0.01(-0.06%)
Dec 15, 2014 17.59 17.59 17.59 17.59 1,000 -0.34(-1.91%)
Dec 12, 2014 17.93 17.93 17.93 17.93 3,810 -0.27(-1.47%)
Dec 10, 2014 18.20 18.20 18.20 0 -0.21(-1.14%)
Dec 09, 2014 18.41 18.41 18.41 18.41 450 -0.02(-0.11%)
Dec 08, 2014 18.43 18.43 18.27 18.43 1,700 +0.37(+2.05%)
Dec 04, 2014 18.06 18.06 18.06 0 +0.94(+5.49%)
Dec 02, 2014 17.12 17.12 17.12 44 -0.27(-1.55%)
Dec 01, 2014 17.32 17.39 17.32 17.39 264 -0.18(-1.02%)
Nov 21, 2014 17.57 17.57 17.57 0 -0.38(-2.12%)
Nov 20, 2014 17.95 17.95 17.95 17.95 273 -0.17(-0.94%)
Nov 18, 2014 18.12 18.12 18.12 0 +0.00(+0.00%)
Nov 17, 2014 18.04 18.12 18.04 18.12 770 +1.25(+7.41%)
Nov 14, 2014 16.87 16.87 16.87 16.87 100 +0.08(+0.48%)
Nov 13, 2014 16.63 16.79 16.63 16.79 530 -0.03(-0.18%)
Nov 12, 2014 16.82 16.82 16.82 16.82 10,804 -1.95(-10.39%)
Nov 04, 2014 18.77 18.77 18.77 60 +2.32(+14.10%)
Oct 29, 2014 16.45 16.45 16.45 20 +0.50(+3.13%)
Oct 28, 2014 15.95 15.95 15.95 15.95 150 +0.21(+1.33%)
Oct 22, 2014 15.93 15.93 15.74 15.74 1,274 +0.46(+3.01%)
Oct 20, 2014 15.28 15.28 15.28 15.28 125 +0.53(+3.59%)
Oct 10, 2014 14.75 14.75 14.75 0 -1.64(-10.01%)
Oct 03, 2014 16.39 16.39 16.39 60 +0.42(+2.63%)
Oct 02, 2014 15.97 15.97 15.97 15.97 300 -0.15(-0.92%)
Sep 24, 2014 16.12 16.12 16.12 0 -0.98(-5.74%)
Sep 22, 2014 17.10 17.10 17.10 80 +0.13(+0.77%)
Sep 11, 2014 16.97 16.97 16.97 0 +0.42(+2.54%)
Sep 10, 2014 16.60 16.60 16.55 16.55 300 +0.24(+1.47%)
Sep 09, 2014 16.31 16.31 16.31 16.31 6,250 -0.26(-1.57%)
Sep 08, 2014 16.57 16.57 16.57 16.57 468 +0.08(+0.51%)
Aug 29, 2014 16.49 16.49 16.49 0 -0.01(-0.09%)
Aug 22, 2014 16.50 16.50 16.50 0 -0.23(-1.37%)
Aug 21, 2014 16.73 16.73 16.73 16.73 716 +0.21(+1.27%)
Aug 20, 2014 16.52 16.52 16.52 16.52 1,000 +0.35(+2.16%)
Aug 18, 2014 16.17 16.17 16.17 0 +0.27(+1.70%)
Aug 13, 2014 15.90 15.90 15.90 80 -2.05(-11.42%)
Jul 25, 2014 17.95 17.95 17.95 17.95 532 -0.01(-0.06%)
Jul 24, 2014 18.05 18.05 17.96 17.96 510 +0.26(+1.47%)
Jul 21, 2014 17.70 17.70 17.70 0 -0.13(-0.73%)
Jul 16, 2014 17.83 17.83 17.83 5 -0.27(-1.49%)
Jun 30, 2014 18.10 18.10 18.10 0 -0.35(-1.90%)
Jun 27, 2014 18.45 18.45 18.45 18.45 260 -0.26(-1.39%)
Jun 26, 2014 18.71 18.71 18.71 18.71 100 -0.24(-1.27%)
Jun 24, 2014 18.95 18.95 18.95 50 -0.15(-0.79%)
Jun 23, 2014 19.15 19.15 19.10 19.10 975 -0.08(-0.43%)
Jun 20, 2014 19.18 19.18 19.18 19.18 480 -1.31(-6.38%)
Jun 11, 2014 20.49 20.49 20.49 0 -0.01(-0.05%)
Jun 10, 2014 20.47 20.50 20.47 20.50 343 +0.32(+1.59%)
Jun 02, 2014 20.18 20.18 20.18 20.18 95 +0.32(+1.61%)
May 30, 2014 19.86 19.86 19.86 19.86 3,000 -0.09(-0.45%)
May 29, 2014 19.89 19.95 19.85 19.95 1,897 +0.50(+2.57%)
May 23, 2014 19.45 19.45 19.45 0 -0.09(-0.46%)
May 22, 2014 19.55 19.55 19.54 19.54 1,160 +0.14(+0.72%)
May 19, 2014 19.40 19.40 19.40 19.40 0 +0.10(+0.52%)
May 16, 2014 19.23 19.30 19.23 19.30 644 +0.60(+3.21%)
May 15, 2014 18.70 18.70 18.70 18.70 100 -0.74(-3.81%)
May 07, 2014 19.44 19.44 19.44 0 +0.84(+4.52%)
May 05, 2014 18.60 18.60 18.60 66 -0.12(-0.64%)
May 02, 2014 18.72 18.72 18.72 18.72 100 -0.06(-0.32%)
May 01, 2014 18.78 18.78 18.78 18.78 200 +0.45(+2.45%)
Apr 28, 2014 18.33 18.33 18.33 0 +0.08(+0.44%)
Apr 24, 2014 18.25 18.25 18.25 0 +0.25(+1.39%)
Apr 23, 2014 18.20 18.20 18.00 18.00 350 +1.20(+7.14%)
Apr 15, 2014 16.80 16.80 16.80 83 -0.95(-5.35%)
Apr 10, 2014 17.75 17.75 17.75 17.75 0 +0.23(+1.31%)
Apr 07, 2014 17.52 17.52 17.52 0 -0.08(-0.45%)
Apr 01, 2014 17.60 17.60 17.60 0 +0.20(+1.15%)
Mar 28, 2014 17.40 17.40 17.40 17.40 3 +0.09(+0.52%)
Mar 26, 2014 17.31 17.31 17.31 0 +0.67(+4.03%)
Mar 24, 2014 16.64 16.64 16.64 0 -0.82(-4.70%)
Mar 21, 2014 17.46 17.46 17.46 17.46 100 -0.29(-1.63%)
Mar 19, 2014 17.75 17.75 17.75 17.75 67 +0.49(+2.84%)
Mar 18, 2014 17.26 17.26 17.26 17.26 406 +0.00(+0.00%)
Mar 17, 2014 17.26 17.26 17.26 17.26 752 +0.48(+2.86%)
Mar 12, 2014 16.78 16.78 16.78 0 -0.22(-1.29%)
Mar 11, 2014 17.40 17.40 17.00 17.00 510 -1.12(-6.18%)
Mar 07, 2014 18.12 18.12 18.12 0 +0.92(+5.35%)
Mar 06, 2014 16.65 17.20 16.65 17.20 5,354 +1.00(+6.17%)
Mar 05, 2014 16.20 16.20 16.20 16.20 1,450 +0.00(+0.00%)
Feb 28, 2014 16.20 16.20 16.20 7 -0.01(-0.07%)
Feb 25, 2014 16.21 16.21 16.21 23 +0.11(+0.65%)
Feb 24, 2014 16.11 16.11 16.10 16.11 575 +0.11(+0.67%)
Feb 21, 2014 16.09 16.09 16.00 16.00 0 -0.23(-1.42%)
Feb 19, 2014 16.23 16.23 16.23 16.23 0 +0.52(+3.31%)
Feb 13, 2014 15.71 15.71 15.71 15.71 0 +0.23(+1.49%)
Feb 12, 2014 15.48 15.52 15.48 15.48 1,215 -0.37(-2.33%)
Feb 11, 2014 15.37 15.85 15.37 15.85 1,640 +1.25(+8.56%)
Feb 10, 2014 14.60 14.60 14.60 14.60 541 +0.82(+5.95%)
Feb 05, 2014 13.78 13.78 13.78 0 +0.28(+2.07%)
Feb 04, 2014 13.52 13.52 13.50 13.50 1,300 -0.33(-2.39%)
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.