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 26, 2012 7.730 7.730 7.730 7.730 0 -0.13(-1.65%)
Mar 15, 2012 7.860 7.860 7.860 0 -0.10(-1.26%)
Mar 07, 2012 7.960 7.960 7.960 0 -0.44(-5.24%)
Mar 05, 2012 8.400 8.400 8.400 0 -0.10(-1.18%)
Feb 29, 2012 8.500 8.500 8.500 0 +0.15(+1.80%)
Feb 27, 2012 8.350 8.350 8.350 0 -0.20(-2.34%)
Feb 21, 2012 8.550 8.550 8.550 8.550 0 +0.55(+6.88%)
Feb 16, 2012 8.000 8.000 8.000 0 -0.50(-5.88%)
Feb 13, 2012 8.500 8.500 8.500 0 +0.94(+12.43%)
Jan 26, 2012 7.560 7.560 7.560 0 +0.06(+0.80%)
Jan 23, 2012 7.500 7.500 7.500 7.500 0 +0.15(+2.04%)
Jan 20, 2012 7.350 7.350 7.350 7.350 100 -0.23(-3.03%)
Jan 18, 2012 7.580 7.580 7.580 0 +0.38(+5.28%)
Jan 17, 2012 7.200 7.200 7.200 7.200 150 -0.09(-1.23%)
Jan 13, 2012 7.290 7.290 7.290 7.290 2,176 +0.39(+5.65%)
Jan 03, 2012 6.900 6.900 6.900 0 +0.69(+11.11%)
Dec 29, 2011 6.210 6.210 6.210 6.210 0 -0.29(-4.46%)
Dec 22, 2011 6.500 6.500 6.500 6.500 0 -0.30(-4.41%)
Dec 13, 2011 6.800 6.800 6.800 6.800 0 -0.45(-6.21%)
Dec 01, 2011 7.250 7.250 7.250 7.250 0 +1.17(+19.24%)
Nov 03, 2011 6.080 6.080 6.080 0 +0.34(+5.92%)
Nov 01, 2011 5.740 5.740 5.740 0 -0.60(-9.46%)
Oct 31, 2011 6.340 6.340 6.340 6.340 2,150 +0.09(+1.44%)
Oct 27, 2011 6.250 6.250 6.250 0 +0.55(+9.65%)
Oct 18, 2011 5.700 5.700 5.700 0 -0.50(-8.06%)
Oct 17, 2011 6.200 6.200 6.200 6.200 100 -0.01(-0.16%)
Oct 14, 2011 6.000 6.210 6.000 6.210 322 +0.31(+5.25%)
Oct 13, 2011 5.900 5.900 5.900 5.900 100 -0.18(-2.96%)
Oct 12, 2011 6.200 6.200 6.080 6.080 219 +0.49(+8.77%)
Oct 11, 2011 5.467 5.590 5.467 5.590 385 +0.41(+7.92%)
Oct 05, 2011 5.180 5.180 5.180 0 +0.43(+9.05%)
Oct 04, 2011 4.750 4.750 4.750 4.750 100 -0.75(-13.64%)
Sep 28, 2011 5.500 5.500 5.500 5.500 0 +0.35(+6.80%)
Sep 23, 2011 5.150 5.150 5.150 5.150 0 +0.14(+2.88%)
Sep 22, 2011 5.006 5.006 5.006 5.006 50,000 -0.49(-8.98%)
Sep 19, 2011 5.500 5.500 5.500 0 -0.50(-8.33%)
Sep 16, 2011 6.000 6.000 6.000 6.000 100 -0.90(-13.04%)
Sep 02, 2011 6.900 6.900 6.900 6.900 0 -0.85(-10.97%)
Aug 15, 2011 7.750 7.750 7.750 0 +1.50(+24.00%)
Aug 08, 2011 6.250 6.250 6.250 0 -1.05(-14.38%)
Aug 05, 2011 7.300 7.300 7.300 7.300 100 -1.70(-18.89%)
Aug 01, 2011 9.000 9.000 9.000 0 +0.20(+2.27%)
Jul 15, 2011 8.800 8.800 8.800 0 -1.35(-13.31%)
Jul 06, 2011 10.15 10.15 10.15 0 +0.25(+2.54%)
Jun 30, 2011 9.900 9.900 9.900 0 +0.49(+5.19%)
Jun 28, 2011 9.411 9.411 9.411 0 -0.09(-0.94%)
Jun 16, 2011 9.500 9.500 9.500 0 -1.05(-9.95%)
Jun 08, 2011 10.55 10.55 10.55 10.55 0 -0.05(-0.47%)
Jun 07, 2011 10.60 10.60 10.60 10.60 250 +0.50(+4.95%)
Jun 02, 2011 10.10 10.10 10.10 0 +0.76(+8.14%)
May 24, 2011 9.340 9.340 9.340 9.340 200 +0.28(+3.09%)
May 16, 2011 9.060 9.060 9.060 0 -0.43(-4.53%)
May 11, 2011 9.490 9.490 9.490 9.490 0 -0.71(-6.96%)
May 04, 2011 10.20 10.20 10.20 0 -0.05(-0.49%)
May 02, 2011 10.25 10.25 10.25 10.25 0 +0.50(+5.13%)
Apr 29, 2011 9.750 9.750 9.750 9.750 390 -0.15(-1.52%)
Apr 27, 2011 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 26, 2011 9.900 9.900 9.900 9.900 150 +0.08(+0.81%)
Apr 25, 2011 9.820 9.820 9.820 9.820 1,000 -0.16(-1.60%)
Apr 21, 2011 9.980 9.980 9.980 9.980 2,000 +0.29(+2.99%)
Apr 18, 2011 9.690 9.690 9.690 9.690 0 -0.21(-2.12%)
Apr 15, 2011 9.900 9.900 9.900 9.900 120 -0.25(-2.46%)
Apr 14, 2011 10.15 10.15 10.15 10.15 600 -0.30(-2.87%)
Apr 08, 2011 10.45 10.45 10.45 10.45 0 +0.40(+3.98%)
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.