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
Last 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 (%)
Mar 31, 2022 44.43 114 +1.40(+3.26%)
Mar 25, 2022 43.03 25 -0.02(-0.05%)
Mar 24, 2022 43.05 43.05 43.05 43.05 3,632 +0.21(+0.49%)
Mar 21, 2022 42.84 44 +0.39(+0.92%)
Mar 16, 2022 42.45 50 +1.12(+2.71%)
Mar 15, 2022 42.33 42.33 41.33 41.33 4,231 -2.83(-6.41%)
Mar 11, 2022 44.16 48 -0.74(-1.65%)
Mar 10, 2022 44.90 44.90 44.90 44.90 146 -1.25(-2.70%)
Mar 09, 2022 46.00 46.15 46.00 46.15 4,841 +1.62(+3.63%)
Mar 08, 2022 44.53 44.53 44.53 44.53 4,331 +1.35(+3.13%)
Mar 07, 2022 43.18 45.00 43.18 43.18 1,067 -2.58(-5.64%)
Mar 04, 2022 45.97 45.97 45.76 45.76 1,332 -3.84(-7.75%)
Mar 03, 2022 48.36 49.60 48.36 49.60 682 -4.24(-7.87%)
Mar 01, 2022 53.84 139 -0.42(-0.77%)
Feb 28, 2022 55.63 55.63 53.75 54.26 12,354 +3.51(+6.92%)
Feb 24, 2022 50.75 34 -3.67(-6.74%)
Feb 23, 2022 54.42 54.42 54.42 54.42 299 +2.62(+5.06%)
Feb 17, 2022 51.80 193 -5.46(-9.54%)
Feb 15, 2022 57.26 322 -0.50(-0.86%)
Feb 10, 2022 57.76 203 +0.93(+1.63%)
Feb 09, 2022 56.10 57.94 56.10 56.83 609 -0.58(-1.01%)
Feb 08, 2022 57.41 57.41 57.41 57.41 395 -1.00(-1.71%)
Feb 04, 2022 58.41 93 -0.70(-1.18%)
Feb 03, 2022 59.34 56.83 59.11 18,780 +0.37(+0.62%)
Feb 02, 2022 59.00 59.20 58.62 58.74 26,802 +0.02(+0.03%)
Feb 01, 2022 59.05 59.05 58.73 58.73 10,708 +3.70(+6.71%)
Jan 28, 2022 55.03 246 +0.41(+0.75%)
Jan 27, 2022 54.74 54.74 54.30 54.62 27,088 +0.09(+0.16%)
Jan 26, 2022 54.97 54.97 54.12 54.53 631 +0.62(+1.15%)
Jan 25, 2022 53.91 54.01 53.91 53.91 986 -2.70(-4.76%)
Jan 24, 2022 57.18 57.18 56.05 56.61 606 -2.08(-3.54%)
Jan 21, 2022 60.99 60.99 58.69 58.69 7,656 -1.15(-1.92%)
Jan 20, 2022 62.00 62.00 59.84 59.84 2,424 +0.59(+1.00%)
Jan 19, 2022 59.15 59.25 59.15 59.25 2,705 +2.25(+3.95%)
Jan 18, 2022 58.12 58.12 57.00 57.00 1,824 +3.34(+6.22%)
Jan 14, 2022 53.66 0 -0.25(-0.46%)
Jan 13, 2022 53.91 53.91 53.91 53.91 289 +3.34(+6.60%)
Jan 10, 2022 50.57 146 +1.63(+3.33%)
Jan 05, 2022 48.94 48.94 48.94 132 -1.63(-3.22%)
Jan 03, 2022 50.57 50.57 50.57 94 +1.78(+3.65%)
Dec 31, 2021 46.88 48.79 46.88 48.79 2,311 +2.35(+5.06%)
Dec 30, 2021 46.44 46.44 46.44 46.44 310 -1.77(-3.67%)
Dec 29, 2021 48.21 48.21 48.21 48.21 254 +1.41(+3.01%)
Dec 28, 2021 46.80 46.80 46.80 46.80 297 -3.20(-6.40%)
Dec 27, 2021 50.00 50.00 50.00 50.00 296 +0.67(+1.36%)
Dec 23, 2021 50.35 50.35 49.33 49.33 649 +1.96(+4.13%)
Dec 22, 2021 49.35 49.35 47.37 47.37 7,586 -1.63(-3.33%)
Dec 20, 2021 49.00 49.00 49.00 4 +3.21(+7.01%)
Dec 16, 2021 45.79 45.79 45.79 116 +0.14(+0.30%)
Dec 13, 2021 45.65 45.65 45.65 9 -1.57(-3.32%)
Dec 10, 2021 48.19 48.19 47.22 47.22 1,099 -3.42(-6.75%)
Dec 08, 2021 50.64 50.64 50.64 70 +3.23(+6.81%)
Dec 06, 2021 47.41 47.41 47.41 75 -0.86(-1.78%)
Dec 02, 2021 48.27 48.27 48.27 298 +0.07(+0.15%)
Dec 01, 2021 48.20 48.20 48.20 48.20 323 -2.12(-4.21%)
Nov 30, 2021 50.32 50.32 50.32 50.32 541 +1.77(+3.65%)
Nov 24, 2021 48.55 48.55 48.55 264 -2.22(-4.37%)
Nov 23, 2021 50.77 50.77 50.77 50.77 143 +0.12(+0.24%)
Nov 22, 2021 50.61 50.65 50.61 50.65 477 -0.59(-1.14%)
Nov 19, 2021 51.23 51.23 51.23 51.23 1,282 +1.01(+2.00%)
Nov 18, 2021 50.26 51.50 50.23 50.23 811 -1.76(-3.39%)
Nov 17, 2021 52.41 52.41 51.99 51.99 472 +0.87(+1.70%)
Nov 15, 2021 51.12 51.12 51.12 47 -0.68(-1.31%)
Nov 12, 2021 51.84 51.84 51.80 51.80 820 -2.26(-4.18%)
Nov 11, 2021 54.06 54.06 54.06 54.06 100 -1.10(-1.99%)
Nov 05, 2021 55.16 55.16 55.16 83 +0.61(+1.12%)
Nov 03, 2021 54.55 54.55 54.55 136 +3.54(+6.94%)
Oct 28, 2021 51.01 51.01 51.01 45 -0.01(-0.01%)
Oct 27, 2021 51.02 51.02 51.02 51.02 5,285 -2.23(-4.20%)
Oct 26, 2021 53.25 53.25 53.25 53.25 130 +0.00(+0.00%)
Oct 19, 2021 53.25 53.25 53.25 15 +1.25(+2.40%)
Oct 18, 2021 52.00 52.00 52.00 52.00 206 -1.82(-3.38%)
Oct 14, 2021 53.82 53.82 53.82 63 -1.37(-2.47%)
Oct 13, 2021 55.19 55.19 55.19 55.19 507 -0.59(-1.05%)
Oct 12, 2021 55.77 55.77 55.77 55.77 395 -0.23(-0.41%)
Oct 07, 2021 56.00 56.00 56.00 118 -4.00(-6.67%)
Oct 06, 2021 60.00 60.00 60.00 60.00 625 -3.42(-5.39%)
Oct 05, 2021 61.42 63.62 61.42 63.42 2,098 +2.43(+3.99%)
Oct 04, 2021 60.75 60.99 60.75 60.99 432 +0.31(+0.51%)
Oct 01, 2021 60.68 60.68 60.68 60.68 9,309 -1.36(-2.20%)
Sep 29, 2021 62.04 62.04 62.04 119 +1.65(+2.73%)
Sep 28, 2021 60.39 60.39 60.39 60.39 146 -3.12(-4.91%)
Sep 27, 2021 63.51 63.51 63.51 63.51 314 +0.01(+0.02%)
Sep 23, 2021 63.50 63.50 63.50 0 +1.35(+2.17%)
Sep 21, 2021 62.15 62.15 62.15 38 -3.35(-5.11%)
Sep 16, 2021 65.50 65.50 65.50 45 +0.02(+0.03%)
Sep 09, 2021 65.48 65.48 65.48 15 -4.52(-6.46%)
Sep 03, 2021 70.00 70.00 70.00 27 +3.91(+5.91%)
Sep 01, 2021 66.09 66.09 66.09 44 +2.84(+4.50%)
Aug 27, 2021 63.25 63.25 63.25 87 +2.56(+4.22%)
Aug 23, 2021 60.69 60.69 60.69 14 -11.81(-16.29%)
Aug 20, 2021 72.50 72.50 50.00 72.50 365 +11.89(+19.62%)
Aug 12, 2021 60.61 60.61 60.61 7 +0.93(+1.56%)
Aug 11, 2021 59.68 59.68 59.68 59.68 948 -0.32(-0.53%)
Aug 09, 2021 60.00 60.00 60.00 33 -5.30(-8.12%)
Jul 26, 2021 65.30 65.30 65.30 42 -0.95(-1.43%)
Jul 22, 2021 66.25 66.25 66.25 110 +2.55(+4.00%)
Jul 21, 2021 63.70 63.70 63.70 63.70 1,669 -2.30(-3.48%)
Jul 20, 2021 66.00 66.00 66.00 66.00 100 -3.96(-5.66%)
Jun 29, 2021 69.96 69.96 69.96 34 +0.46(+0.66%)
Jun 25, 2021 69.50 69.50 69.50 0 -6.50(-8.55%)
Jun 16, 2021 76.00 76.00 76.00 4 +26.00(+52.00%)
Jun 08, 2021 50.00 50.00 50.00 11 -20.75(-29.33%)
Jun 07, 2021 70.75 70.75 70.75 70.75 192 +0.26(+0.37%)
Jun 04, 2021 70.16 70.55 70.16 70.49 7,321 -2.71(-3.70%)
May 27, 2021 73.20 73.20 73.20 47 +2.04(+2.86%)
May 26, 2021 71.16 71.16 71.16 71.16 9,172 -0.60(-0.84%)
May 20, 2021 71.77 71.77 71.77 50 -28.23(-28.23%)
May 19, 2021 100.00 100.00 70.50 100.00 493 +34.50(+52.67%)
May 14, 2021 65.50 65.50 65.50 1 +0.50(+0.77%)
May 13, 2021 65.00 65.00 65.00 65.00 503 -0.25(-0.38%)
May 12, 2021 65.24 65.26 65.17 65.25 2,422 -9.74(-12.99%)
May 11, 2021 74.99 74.99 74.99 74.99 185 -2.01(-2.61%)
May 10, 2021 77.00 77.00 77.00 77.00 312 +3.05(+4.12%)
May 06, 2021 73.95 73.95 73.95 105 -2.12(-2.79%)
May 04, 2021 76.07 76.07 76.07 1 +0.00(+0.00%)
May 03, 2021 76.07 76.07 76.07 20 +0.00(+0.00%)
Apr 30, 2021 76.07 76.07 76.07 76.07 400 -0.93(-1.20%)
Apr 29, 2021 77.00 77.00 77.00 77.00 340 -1.00(-1.28%)
Apr 28, 2021 78.00 78.00 78.00 78.00 257 +0.50(+0.65%)
Apr 27, 2021 77.50 77.50 77.50 42 +0.00(+0.00%)
Apr 26, 2021 77.50 77.50 77.50 16 +0.00(+0.00%)
Apr 23, 2021 77.50 77.50 77.50 41 +0.00(+0.00%)
Apr 22, 2021 77.50 77.50 77.50 13 +0.00(+0.00%)
Apr 21, 2021 77.50 77.50 77.50 77.50 224 -1.00(-1.28%)
Apr 20, 2021 78.50 78.50 78.50 78.50 217 +0.20(+0.26%)
Apr 19, 2021 78.30 78.30 78.30 10 +0.00(+0.00%)
Apr 16, 2021 78.30 78.30 78.30 78.30 700 +0.05(+0.06%)
Apr 15, 2021 78.25 78.25 78.25 100 +0.00(+0.00%)
Apr 14, 2021 79.55 79.55 78.25 78.25 320 +2.80(+3.71%)
Apr 13, 2021 75.45 75.45 75.45 75 +0.00(+0.00%)
Apr 12, 2021 75.45 75.45 75.45 21 +0.00(+0.00%)
Apr 09, 2021 75.45 75.45 75.45 42 +0.00(+0.00%)
Apr 05, 2021 75.45 75.45 75.45 0 +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.