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

Ubisoft Entertainment S.A. (OP: UBSFF )

22.59 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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 (%)
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%)
Apr 04, 2022 45.78 125 +1.35(+3.04%)
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%)
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.