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
Streaming Delayed 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 (%)
Aug 31, 2018 106.50 106.50 106.50 0 -3.50(-3.18%)
Aug 30, 2018 110.00 110.00 110.00 22,073 +0.00(+0.00%)
Aug 29, 2018 110.00 110.00 110.00 110.00 611 -2.26(-2.01%)
Aug 28, 2018 112.26 112.26 112.26 112.26 163 +1.26(+1.14%)
Aug 27, 2018 111.00 111.00 111.00 111.00 269 +5.15(+4.87%)
Aug 24, 2018 105.85 105.85 105.85 50 +0.00(+0.00%)
Aug 23, 2018 105.85 105.85 105.85 1 +0.00(+0.00%)
Aug 22, 2018 105.85 105.85 105.85 105.85 414 +0.35(+0.33%)
Aug 21, 2018 105.50 105.50 105.50 105.50 4,634 +0.91(+0.87%)
Aug 20, 2018 104.59 104.59 104.59 104.59 1,005 +3.39(+3.35%)
Aug 17, 2018 101.20 101.20 101.20 10 +0.00(+0.00%)
Aug 16, 2018 101.20 101.20 101.20 59 +0.00(+0.00%)
Aug 15, 2018 101.20 101.20 101.20 101.20 375 -7.30(-6.73%)
Aug 14, 2018 108.50 108.50 108.50 20 +0.00(+0.00%)
Aug 13, 2018 108.50 108.50 108.50 95 +0.00(+0.00%)
Aug 10, 2018 108.50 108.50 108.50 33 +0.00(+0.00%)
Aug 06, 2018 108.50 108.50 108.50 0 +0.00(+0.00%)
Aug 02, 2018 108.50 108.50 108.50 0 +0.00(+0.00%)
Aug 01, 2018 108.50 108.50 108.50 108.50 133 +0.00(+0.00%)
Jul 31, 2018 5 +0.00(+0.00%)
Jul 30, 2018 12 +0.00(+0.00%)
Jul 27, 2018 8 +0.00(+0.00%)
Jul 24, 2018 119.75 119.75 119.75 8 -0.25(-0.21%)
Jul 23, 2018 120.00 120.00 120.00 120.00 162 -1.20(-0.99%)
Jul 20, 2018 121.20 121.20 121.20 121.20 205 +14.20(+13.27%)
Jul 19, 2018 120.00 120.00 107.00 107.00 567 +0.75(+0.71%)
Jul 02, 2018 106.25 106.25 106.25 0 -1.75(-1.62%)
Jun 28, 2018 108.00 108.00 108.00 855 -2.50(-2.26%)
Jun 27, 2018 110.50 110.50 110.50 110.50 109 +2.10(+1.94%)
Jun 25, 2018 108.40 108.40 108.40 0 -4.60(-4.07%)
Jun 20, 2018 113.00 113.00 113.00 3 -0.20(-0.18%)
Jun 19, 2018 113.20 113.20 113.20 113.20 130 -1.55(-1.35%)
Jun 18, 2018 115.50 115.50 113.90 114.75 625 -2.25(-1.92%)
Jun 15, 2018 117.00 117.00 117.00 117.00 229 +0.25(+0.21%)
Jun 14, 2018 116.75 116.75 116.75 116.75 491 +1.96(+1.71%)
Jun 12, 2018 114.79 114.79 114.79 53 +0.04(+0.03%)
Jun 11, 2018 114.00 114.75 114.00 114.75 383 +2.75(+2.46%)
Jun 08, 2018 112.00 112.00 112.00 112.00 350 -1.60(-1.41%)
Jun 07, 2018 113.60 113.60 113.60 113.60 1,930 -0.40(-0.35%)
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.