Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubisoft Entertainment S.A. (OP: UBSFF )

22.99 +1.53 (+7.13%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 24, 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 (%)
Dec 28, 2023 25.40 23 -1.36(-5.08%)
Dec 27, 2023 26.76 26.76 26.76 26.76 938 +1.76(+7.04%)
Dec 22, 2023 25.00 0 -0.05(-0.20%)
Dec 21, 2023 25.19 25.19 25.05 25.05 410 +0.11(+0.44%)
Dec 18, 2023 24.94 27 +0.24(+0.97%)
Dec 13, 2023 24.70 0 -0.45(-1.79%)
Dec 11, 2023 25.15 104 +0.00(+0.00%)
Dec 08, 2023 25.15 25.15 25.15 25.15 278 -1.55(-5.81%)
Dec 06, 2023 27.30 27.30 27.30 26.70 177 -0.01(-0.04%)
Dec 05, 2023 26.71 26.71 26.71 26.71 122 -0.39(-1.44%)
Dec 04, 2023 28.07 28.07 27.10 27.10 551 -1.15(-4.07%)
Dec 01, 2023 28.25 28.25 28.25 28.25 107 -4.55(-13.86%)
Nov 22, 2023 32.80 76 +1.98(+6.41%)
Nov 16, 2023 30.82 135 -0.78(-2.48%)
Nov 09, 2023 31.60 51 +3.21(+11.32%)
Nov 07, 2023 28.39 2 -2.46(-7.97%)
Nov 06, 2023 30.85 30.85 30.85 30.85 229 +0.77(+2.54%)
Nov 02, 2023 30.09 42 +3.00(+11.06%)
Oct 24, 2023 27.09 282 -1.85(-6.39%)
Oct 20, 2023 28.94 20 +0.80(+2.84%)
Oct 19, 2023 28.14 28.14 28.14 28.14 137 -0.29(-1.02%)
Oct 18, 2023 28.43 28.43 28.43 28.43 260 -1.57(-5.23%)
Oct 17, 2023 29.20 30.00 29.20 30.00 264 -0.01(-0.03%)
Oct 16, 2023 30.01 30.01 30.01 30.01 454 +0.52(+1.76%)
Oct 13, 2023 30.41 30.41 29.49 29.49 1,532 +0.25(+0.86%)
Oct 12, 2023 29.27 29.27 29.24 29.24 1,168 +1.05(+3.72%)
Oct 11, 2023 28.19 28.19 28.19 28.19 115 -0.70(-2.42%)
Oct 10, 2023 29.14 29.14 28.89 28.89 295 -0.63(-2.13%)
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.