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 UNCHANGED
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 (%)
Mar 29, 2019 88.70 88.70 88.70 88.70 100 -0.55(-0.61%)
Mar 27, 2019 89.25 89.25 89.25 0 +7.48(+9.15%)
Mar 25, 2019 81.76 81.76 81.76 0 +0.00(+0.00%)
Mar 22, 2019 81.76 81.76 81.76 31 +0.00(+0.00%)
Mar 21, 2019 81.76 81.76 81.76 31 +0.00(+0.00%)
Mar 20, 2019 81.76 81.76 81.76 116 +0.00(+0.00%)
Mar 15, 2019 81.76 81.76 81.76 0 +1.56(+1.95%)
Mar 14, 2019 80.20 80.20 80.20 46 +0.00(+0.00%)
Mar 13, 2019 80.05 80.20 80.05 80.20 2,141 +4.37(+5.76%)
Mar 11, 2019 75.83 75.83 75.83 0 +0.09(+0.11%)
Mar 07, 2019 75.75 75.75 75.75 0 +0.00(+0.00%)
Mar 06, 2019 75.75 75.75 75.75 75.75 3,532 +3.50(+4.84%)
Mar 05, 2019 72.25 72.25 72.25 50 +0.00(+0.00%)
Mar 04, 2019 72.25 72.25 72.25 17 +0.00(+0.00%)
Feb 28, 2019 72.25 72.25 72.25 0 +0.00(+0.00%)
Feb 27, 2019 72.25 72.25 72.25 72.25 175 -1.15(-1.57%)
Feb 26, 2019 73.40 73.40 73.40 73.40 120 -1.65(-2.20%)
Feb 25, 2019 75.05 75.05 75.05 75.05 5,445 +0.07(+0.09%)
Feb 22, 2019 74.98 74.98 74.98 4,758 +0.00(+0.00%)
Feb 21, 2019 74.98 74.98 74.98 37 +0.00(+0.00%)
Feb 20, 2019 74.98 74.98 74.98 10,020 +0.00(+0.00%)
Feb 19, 2019 74.98 74.98 74.98 825 +0.00(+0.00%)
Feb 15, 2019 74.98 74.98 74.98 45 +0.00(+0.00%)
Feb 14, 2019 74.98 74.98 74.98 70 +0.00(+0.00%)
Feb 13, 2019 75.32 75.32 74.98 74.98 520 -4.34(-5.47%)
Feb 12, 2019 79.32 79.32 79.32 6,512 +0.00(+0.00%)
Feb 11, 2019 79.32 79.32 79.32 6,509 +0.00(+0.00%)
Feb 08, 2019 79.32 79.32 79.32 79.32 100 -3.13(-3.80%)
Feb 07, 2019 82.45 82.45 82.45 82.45 120 -3.45(-4.02%)
Feb 06, 2019 85.90 85.90 85.90 100 +0.00(+0.00%)
Feb 05, 2019 85.90 85.90 85.90 52 +0.00(+0.00%)
Feb 04, 2019 85.90 85.90 85.90 69 +0.00(+0.00%)
Jan 29, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 25, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 24, 2019 85.90 85.90 85.90 19 +0.00(+0.00%)
Jan 23, 2019 85.90 85.90 85.90 9 +0.00(+0.00%)
Jan 22, 2019 85.90 85.90 85.90 95 +0.00(+0.00%)
Jan 14, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 09, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 08, 2019 85.90 85.90 85.90 85.90 150 +5.40(+6.71%)
Jan 07, 2019 80.50 80.50 80.50 52 +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.