Skip to main content

Ubisoft Entertainment S.A. (OP: UBSFF )

21.19 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 25.60 5 +1.98(+8.38%)
Mar 24, 2023 23.62 217 -0.02(-0.10%)
Mar 23, 2023 23.64 23.64 23.64 23.64 276 -0.26(-1.07%)
Mar 22, 2023 23.90 23.90 23.90 23.90 634 -0.05(-0.21%)
Mar 21, 2023 23.95 23.95 23.95 23.95 5,129 -1.05(-4.20%)
Mar 20, 2023 25.00 25.00 25.00 25.00 510 +0.68(+2.80%)
Mar 17, 2023 24.32 24.32 24.32 24.32 172 +0.90(+3.84%)
Mar 15, 2023 23.42 38 -1.09(-4.45%)
Mar 13, 2023 24.51 47 +0.95(+4.03%)
Mar 09, 2023 23.56 0 +0.63(+2.75%)
Mar 07, 2023 22.93 54 +1.33(+6.16%)
Mar 01, 2023 21.60 13 -0.64(-2.88%)
Feb 27, 2023 22.24 35 +1.44(+6.92%)
Feb 23, 2023 20.80 5 -0.27(-1.28%)
Feb 22, 2023 21.06 21.07 21.06 21.07 321 -0.16(-0.75%)
Feb 06, 2023 21.23 96 -0.47(-2.17%)
Feb 03, 2023 23.04 23.04 21.70 21.70 489 -1.67(-7.15%)
Feb 02, 2023 22.38 23.37 22.38 23.37 478 +2.68(+12.93%)
Feb 01, 2023 20.70 20.70 20.70 20.70 506 -0.41(-1.92%)
Jan 24, 2023 21.10 84 +0.90(+4.46%)
Jan 20, 2023 20.20 121 -0.66(-3.16%)
Jan 19, 2023 20.86 20.86 20.86 20.86 321 -1.24(-5.61%)
Jan 17, 2023 22.10 270 -1.37(-5.84%)
Jan 13, 2023 23.47 23.47 23.47 23.47 216 +1.58(+7.22%)
Jan 12, 2023 22.43 22.43 21.59 21.89 37,081 -1.11(-4.83%)
Jan 11, 2023 25.84 25.84 22.75 23.00 1,455 -2.48(-9.72%)
Jan 10, 2023 25.48 25.48 25.20 25.48 408 -1.41(-5.24%)
Jan 09, 2023 26.89 26.89 26.75 26.89 509 -2.07(-7.16%)
Jan 05, 2023 28.96 140 +0.12(+0.41%)
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.