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

Ubisoft Entertainment S.A. (OP: UBSFF )

21.46 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 15, 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 (%)
Mar 30, 2023 25.60 5 +1.98(+8.38%)
Mar 24, 2023 23.62 217 -0.02(-0.10%)
Mar 23, 2023 23.64 23.64 23.64 23.64 276 -0.26(-1.07%)
Mar 22, 2023 23.90 23.90 23.90 23.90 634 -0.05(-0.21%)
Mar 21, 2023 23.95 23.95 23.95 23.95 5,129 -1.05(-4.20%)
Mar 20, 2023 25.00 25.00 25.00 25.00 510 +0.68(+2.80%)
Mar 17, 2023 24.32 24.32 24.32 24.32 172 +0.90(+3.84%)
Mar 15, 2023 23.42 38 -1.09(-4.45%)
Mar 13, 2023 24.51 47 +0.95(+4.03%)
Mar 09, 2023 23.56 0 +0.63(+2.75%)
Mar 07, 2023 22.93 54 +1.33(+6.16%)
Mar 01, 2023 21.60 13 -0.64(-2.88%)
Feb 27, 2023 22.24 35 +1.44(+6.92%)
Feb 23, 2023 20.80 5 -0.27(-1.28%)
Feb 22, 2023 21.06 21.07 21.06 21.07 321 -0.16(-0.75%)
Feb 06, 2023 21.23 96 -0.47(-2.17%)
Feb 03, 2023 23.04 23.04 21.70 21.70 489 -1.67(-7.15%)
Feb 02, 2023 22.38 23.37 22.38 23.37 478 +2.68(+12.93%)
Feb 01, 2023 20.70 20.70 20.70 20.70 506 -0.41(-1.92%)
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%)
Nov 01, 2022 27.57 27.57 26.15 26.15 403 +0.15(+0.58%)
Oct 31, 2022 26.23 27.42 26.00 26.00 11,769 -0.43(-1.61%)
Oct 28, 2022 26.43 26.43 26.43 26.43 579 +1.73(+6.98%)
Oct 27, 2022 26.30 26.30 24.70 24.70 477 -2.11(-7.87%)
Oct 26, 2022 26.86 26.86 26.81 26.81 576 -0.19(-0.70%)
Oct 25, 2022 27.55 27.55 27.00 27.00 695 +0.39(+1.48%)
Oct 24, 2022 26.61 26.61 26.61 26.61 300 +0.16(+0.59%)
Oct 21, 2022 25.10 26.45 25.10 26.45 956 +0.54(+2.10%)
Oct 20, 2022 26.30 26.30 25.91 25.91 520 -0.68(-2.58%)
Oct 18, 2022 26.59 75 -0.12(-0.47%)
Oct 17, 2022 26.71 26.71 26.71 26.71 376 +1.87(+7.51%)
Oct 14, 2022 24.85 24.85 24.85 24.85 491 +0.22(+0.89%)
Oct 13, 2022 24.63 25.83 24.63 24.63 2,265 -0.57(-2.26%)
Oct 12, 2022 25.15 25.20 25.15 25.20 2,735 -0.89(-3.41%)
Oct 11, 2022 26.09 26.09 26.09 26.09 461 -1.73(-6.24%)
Oct 10, 2022 26.93 27.82 26.93 27.82 1,196 +0.98(+3.67%)
Oct 07, 2022 26.65 26.84 26.65 26.84 574 -0.94(-3.38%)
Oct 06, 2022 28.07 28.07 27.78 27.78 511 -0.04(-0.14%)
Oct 05, 2022 27.82 27.82 27.82 27.82 375 +0.33(+1.20%)
Oct 04, 2022 27.49 27.49 27.49 27.49 192 +0.79(+2.96%)
Oct 03, 2022 26.70 26.70 26.70 26.70 475 +0.79(+3.05%)
Sep 30, 2022 25.91 25.91 25.91 25.91 661 -2.05(-7.33%)
Sep 29, 2022 27.96 27.96 27.96 27.96 434 -0.34(-1.22%)
Sep 28, 2022 28.82 30.54 28.30 28.30 4,649 -1.70(-5.65%)
Sep 27, 2022 30.25 30.25 30.00 30.00 347 +0.67(+2.28%)
Sep 23, 2022 29.33 200 -3.45(-10.51%)
Sep 21, 2022 32.77 143 -1.20(-3.55%)
Sep 19, 2022 33.98 292 -0.18(-0.53%)
Sep 16, 2022 34.04 34.16 34.04 34.16 464 +0.00(+0.00%)
Sep 15, 2022 34.16 34.16 34.16 34.16 549 +0.00(+0.00%)
Sep 14, 2022 35.00 34.16 34.16 34.16 286 -0.17(-0.50%)
Sep 13, 2022 37.76 37.76 34.33 34.33 813 -5.18(-13.11%)
Sep 12, 2022 37.33 39.51 37.29 39.51 2,717 +3.88(+10.89%)
Sep 09, 2022 35.63 35.63 35.63 35.63 223 +1.23(+3.58%)
Sep 08, 2022 34.40 34.40 34.38 34.40 1,011 -1.62(-4.48%)
Sep 07, 2022 36.54 36.60 35.83 36.02 1,572 -9.84(-21.45%)
Sep 06, 2022 45.85 45.85 45.85 45.85 317 +0.23(+0.50%)
Aug 31, 2022 45.62 52 +0.02(+0.04%)
Aug 26, 2022 45.60 48 +4.35(+10.55%)
Aug 25, 2022 41.25 41.25 41.25 41.25 180 -0.38(-0.91%)
Aug 23, 2022 41.63 272 -0.75(-1.77%)
Aug 22, 2022 43.25 43.25 42.38 42.38 511 -1.39(-3.18%)
Aug 19, 2022 43.77 43.77 43.77 43.77 487 -1.32(-2.93%)
Aug 18, 2022 45.09 45.09 45.09 45.09 145 -0.98(-2.13%)
Aug 12, 2022 46.07 81 -1.28(-2.70%)
Aug 08, 2022 47.35 68 +0.68(+1.46%)
Aug 04, 2022 46.67 710 +2.68(+6.09%)
Aug 01, 2022 43.99 9 +2.49(+6.00%)
Jul 29, 2022 41.50 41.50 41.50 41.50 181 -0.14(-0.34%)
Jul 28, 2022 41.64 41.64 41.64 41.64 195 -2.11(-4.82%)
Jul 25, 2022 43.75 170 +3.90(+9.79%)
Jul 22, 2022 39.85 39.85 39.85 39.85 306 -0.59(-1.46%)
Jul 20, 2022 40.44 125 +0.45(+1.13%)
Jul 19, 2022 39.99 39.99 39.99 39.99 389 +0.07(+0.18%)
Jul 18, 2022 39.92 41.32 39.92 39.92 606 -0.42(-1.04%)
Jul 15, 2022 40.34 40.34 40.34 40.34 394 -0.87(-2.11%)
Jul 12, 2022 41.21 152 -0.92(-2.18%)
Jul 11, 2022 42.13 42.13 42.13 42.13 420 -0.95(-2.21%)
Jul 07, 2022 43.08 36 -2.35(-5.17%)
Jul 05, 2022 45.43 81 +2.03(+4.68%)
Jun 29, 2022 43.40 184 -0.94(-2.12%)
Jun 28, 2022 46.52 46.52 44.34 44.34 2,430 -0.86(-1.90%)
Jun 27, 2022 45.20 45.20 45.20 45.20 250 +0.76(+1.71%)
Jun 23, 2022 44.44 152 +0.34(+0.77%)
Jun 22, 2022 45.63 45.63 43.96 44.10 2,081 +0.29(+0.66%)
Jun 21, 2022 43.81 43.81 43.81 43.81 274 +0.12(+0.27%)
Jun 16, 2022 43.69 318 -0.89(-2.00%)
Jun 14, 2022 44.58 240 -0.26(-0.58%)
Jun 13, 2022 45.38 47.50 44.84 44.84 1,374 -3.25(-6.76%)
Jun 09, 2022 48.09 107 -1.29(-2.61%)
Jun 07, 2022 49.38 66 -0.69(-1.38%)
Jun 06, 2022 52.49 52.57 50.07 50.07 1,048 -1.00(-1.96%)
Jun 03, 2022 49.87 51.07 49.87 51.07 380 +0.63(+1.25%)
Jun 02, 2022 50.44 52.23 50.44 50.44 1,540 -1.06(-2.05%)
May 31, 2022 51.50 189 -1.38(-2.61%)
May 27, 2022 52.88 52.88 52.88 52.88 196 +1.64(+3.20%)
May 24, 2022 51.24 124 +2.36(+4.83%)
May 20, 2022 48.88 308 -0.59(-1.19%)
May 19, 2022 52.16 52.16 49.47 49.47 428 +2.62(+5.59%)
May 16, 2022 46.85 122 +0.54(+1.17%)
May 13, 2022 46.31 46.31 46.31 46.31 414 +3.27(+7.60%)
May 12, 2022 43.88 43.88 42.96 43.04 1,074 -0.30(-0.70%)
May 11, 2022 44.19 44.19 42.34 43.34 2,307 -2.00(-4.40%)
May 10, 2022 45.32 45.95 45.24 45.34 1,672 -0.73(-1.58%)
May 09, 2022 48.67 48.67 44.75 46.07 1,294 -3.01(-6.13%)
May 05, 2022 49.08 610 -0.36(-0.73%)
May 04, 2022 47.19 49.75 47.19 49.44 3,191 +4.86(+10.90%)
May 03, 2022 43.84 44.85 43.84 44.58 1,899 +0.79(+1.80%)
May 02, 2022 43.79 43.79 43.79 43.79 1,026 +0.18(+0.41%)
Apr 29, 2022 43.61 43.61 43.61 43.61 585 +0.34(+0.79%)
Apr 27, 2022 43.27 260 +0.40(+0.93%)
Apr 26, 2022 43.55 43.56 42.87 42.87 2,078 -3.14(-6.82%)
Apr 25, 2022 45.93 46.01 45.93 46.01 2,478 +3.69(+8.72%)
Apr 22, 2022 41.78 42.32 41.78 42.32 784 +4.02(+10.50%)
Apr 21, 2022 38.30 38.30 38.30 38.30 1,651 +0.16(+0.43%)
Apr 20, 2022 38.13 38.13 38.13 38.13 246 -1.33(-3.36%)
Apr 19, 2022 37.98 39.46 37.98 39.46 443 +0.48(+1.23%)
Apr 18, 2022 38.98 38.98 38.98 38.98 469 -0.21(-0.54%)
Apr 14, 2022 39.19 39.19 39.19 39.19 448 -1.91(-4.64%)
Apr 13, 2022 39.93 41.09 39.93 41.09 1,460 -0.88(-2.08%)
Apr 12, 2022 41.97 41.97 41.97 41.97 517 -0.10(-0.24%)
Apr 11, 2022 42.07 42.07 42.07 42.07 200 -1.92(-4.36%)
Apr 08, 2022 43.45 43.99 43.00 43.99 524 +0.19(+0.43%)
Apr 06, 2022 43.80 71 -1.98(-4.34%)
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.