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 -2.21 (-8.91%)
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 (%)
Jun 30, 2014 18.10 18.10 18.10 0 -0.35(-1.90%)
Jun 27, 2014 18.45 18.45 18.45 18.45 260 -0.26(-1.39%)
Jun 26, 2014 18.71 18.71 18.71 18.71 100 -0.24(-1.27%)
Jun 24, 2014 18.95 18.95 18.95 50 -0.15(-0.79%)
Jun 23, 2014 19.15 19.15 19.10 19.10 975 -0.08(-0.43%)
Jun 20, 2014 19.18 19.18 19.18 19.18 480 -1.31(-6.38%)
Jun 11, 2014 20.49 20.49 20.49 0 -0.01(-0.05%)
Jun 10, 2014 20.47 20.50 20.47 20.50 343 +0.32(+1.59%)
Jun 02, 2014 20.18 20.18 20.18 20.18 95 +0.32(+1.61%)
May 30, 2014 19.86 19.86 19.86 19.86 3,000 -0.09(-0.45%)
May 29, 2014 19.89 19.95 19.85 19.95 1,897 +0.50(+2.57%)
May 23, 2014 19.45 19.45 19.45 0 -0.09(-0.46%)
May 22, 2014 19.55 19.55 19.54 19.54 1,160 +0.14(+0.72%)
May 19, 2014 19.40 19.40 19.40 19.40 0 +0.10(+0.52%)
May 16, 2014 19.23 19.30 19.23 19.30 644 +0.60(+3.21%)
May 15, 2014 18.70 18.70 18.70 18.70 100 -0.74(-3.81%)
May 07, 2014 19.44 19.44 19.44 0 +0.84(+4.52%)
May 05, 2014 18.60 18.60 18.60 66 -0.12(-0.64%)
May 02, 2014 18.72 18.72 18.72 18.72 100 -0.06(-0.32%)
May 01, 2014 18.78 18.78 18.78 18.78 200 +0.45(+2.45%)
Apr 28, 2014 18.33 18.33 18.33 0 +0.08(+0.44%)
Apr 24, 2014 18.25 18.25 18.25 0 +0.25(+1.39%)
Apr 23, 2014 18.20 18.20 18.00 18.00 350 +1.20(+7.14%)
Apr 15, 2014 16.80 16.80 16.80 83 -0.95(-5.35%)
Apr 10, 2014 17.75 17.75 17.75 17.75 0 +0.23(+1.31%)
Apr 07, 2014 17.52 17.52 17.52 0 -0.08(-0.45%)
Apr 01, 2014 17.60 17.60 17.60 0 +0.20(+1.15%)
Mar 28, 2014 17.40 17.40 17.40 17.40 3 +0.09(+0.52%)
Mar 26, 2014 17.31 17.31 17.31 0 +0.67(+4.03%)
Mar 24, 2014 16.64 16.64 16.64 0 -0.82(-4.70%)
Mar 21, 2014 17.46 17.46 17.46 17.46 100 -0.29(-1.63%)
Mar 19, 2014 17.75 17.75 17.75 17.75 67 +0.49(+2.84%)
Mar 18, 2014 17.26 17.26 17.26 17.26 406 +0.00(+0.00%)
Mar 17, 2014 17.26 17.26 17.26 17.26 752 +0.48(+2.86%)
Mar 12, 2014 16.78 16.78 16.78 0 -0.22(-1.29%)
Mar 11, 2014 17.40 17.40 17.00 17.00 510 -1.12(-6.18%)
Mar 07, 2014 18.12 18.12 18.12 0 +0.92(+5.35%)
Mar 06, 2014 16.65 17.20 16.65 17.20 5,354 +1.00(+6.17%)
Mar 05, 2014 16.20 16.20 16.20 16.20 1,450 +0.00(+0.00%)
Feb 28, 2014 16.20 16.20 16.20 7 -0.01(-0.07%)
Feb 25, 2014 16.21 16.21 16.21 23 +0.11(+0.65%)
Feb 24, 2014 16.11 16.11 16.10 16.11 575 +0.11(+0.67%)
Feb 21, 2014 16.09 16.09 16.00 16.00 0 -0.23(-1.42%)
Feb 19, 2014 16.23 16.23 16.23 16.23 0 +0.52(+3.31%)
Feb 13, 2014 15.71 15.71 15.71 15.71 0 +0.23(+1.49%)
Feb 12, 2014 15.48 15.52 15.48 15.48 1,215 -0.37(-2.33%)
Feb 11, 2014 15.37 15.85 15.37 15.85 1,640 +1.25(+8.56%)
Feb 10, 2014 14.60 14.60 14.60 14.60 541 +0.82(+5.95%)
Feb 05, 2014 13.78 13.78 13.78 0 +0.28(+2.07%)
Feb 04, 2014 13.52 13.52 13.50 13.50 1,300 -0.33(-2.39%)
Feb 03, 2014 13.83 13.83 13.83 13.83 188 -0.02(-0.14%)
Jan 27, 2014 13.85 13.85 13.85 13.85 0 -0.71(-4.88%)
Jan 24, 2014 14.56 14.56 14.56 14.56 0 +0.09(+0.62%)
Jan 22, 2014 14.47 14.47 14.47 37 +0.37(+2.62%)
Jan 16, 2014 14.10 14.10 14.10 14.10 0 -0.52(-3.56%)
Jan 13, 2014 14.62 14.62 14.62 14.62 0 +1.12(+8.30%)
Jan 03, 2014 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Dec 20, 2013 13.40 13.40 13.40 0 +0.25(+1.90%)
Dec 16, 2013 13.15 13.15 13.15 0 +0.31(+2.41%)
Dec 04, 2013 12.84 12.84 12.84 0 -0.16(-1.23%)
Nov 22, 2013 13.00 13.00 13.00 13.00 0 +0.30(+2.36%)
Nov 21, 2013 12.94 12.94 12.70 12.70 300 -0.78(-5.79%)
Nov 19, 2013 13.48 13.48 13.48 0 +0.07(+0.53%)
Nov 15, 2013 13.41 13.41 13.41 0 +0.57(+4.44%)
Nov 14, 2013 12.84 12.84 12.84 12.84 100 +0.19(+1.50%)
Nov 13, 2013 12.65 12.65 12.65 12.65 200 -0.20(-1.56%)
Nov 11, 2013 12.85 12.85 12.85 0 -0.04(-0.31%)
Nov 07, 2013 12.89 12.89 12.89 0 +0.22(+1.74%)
Nov 06, 2013 12.67 12.67 12.67 12.67 200 -0.03(-0.24%)
Nov 04, 2013 12.70 12.70 12.70 0 +0.05(+0.40%)
Nov 01, 2013 12.65 12.65 12.65 12.65 1,874 -0.33(-2.54%)
Oct 31, 2013 13.00 13.00 12.89 12.98 2,000 +0.28(+2.20%)
Oct 30, 2013 12.70 12.70 12.70 12.70 100 +0.38(+3.08%)
Oct 29, 2013 12.33 12.35 12.15 12.32 2,028 +0.27(+2.24%)
Oct 28, 2013 12.21 12.21 12.05 12.05 350 -0.30(-2.43%)
Oct 25, 2013 12.40 12.40 12.35 12.35 3,400 +0.15(+1.23%)
Oct 24, 2013 12.20 12.20 12.20 12.20 1,250 +0.25(+2.09%)
Oct 23, 2013 11.84 11.95 11.84 11.95 800 -0.22(-1.81%)
Oct 22, 2013 12.00 12.17 11.95 12.17 907 -0.09(-0.73%)
Oct 21, 2013 12.28 12.50 12.20 12.26 1,173 -0.32(-2.54%)
Oct 18, 2013 12.46 12.58 12.20 12.58 6,245 +0.34(+2.78%)
Oct 17, 2013 11.39 12.24 11.39 12.24 45,115 +1.09(+9.78%)
Oct 16, 2013 11.28 11.28 11.12 11.15 3,675 -3.57(-24.25%)
Oct 14, 2013 14.72 14.72 14.72 0 +0.52(+3.63%)
Oct 09, 2013 14.21 14.21 14.21 0 -0.96(-6.36%)
Oct 07, 2013 15.17 15.17 15.17 0 +0.20(+1.34%)
Oct 03, 2013 14.97 14.97 14.97 14.97 0 -0.62(-3.98%)
Sep 30, 2013 15.59 15.59 15.59 0 -0.21(-1.33%)
Sep 27, 2013 15.80 15.80 15.80 15.80 200 -0.10(-0.63%)
Sep 19, 2013 15.90 15.90 15.90 0 +0.30(+1.92%)
Sep 03, 2013 15.60 15.60 15.60 0 -0.49(-3.02%)
Aug 22, 2013 16.09 16.09 16.09 0 +0.49(+3.11%)
Aug 14, 2013 15.60 15.60 15.60 0 +0.50(+3.31%)
Jul 29, 2013 15.10 15.10 15.10 0 -0.60(-3.82%)
Jul 25, 2013 15.70 15.70 15.70 0 -0.05(-0.32%)
Jul 24, 2013 15.75 15.75 15.75 15.75 500 +0.10(+0.64%)
Jul 22, 2013 15.65 15.65 15.65 15.65 0 +0.65(+4.33%)
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.