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

Ubisoft Entertainment S.A. (OP: UBSFF )

23.41 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 2, 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, 2008 67.70 68.50 67.70 67.70 3,720 +2.25(+3.44%)
Sep 29, 2008 76.60 68.00 64.85 65.45 1,150 -11.15(-14.56%)
Sep 26, 2008 76.60 76.60 73.50 76.60 910 -5.05(-6.18%)
Sep 25, 2008 81.65 81.65 81.65 81.65 0 +0.00(+0.00%)
Sep 24, 2008 81.65 82.15 81.65 81.65 320 +0.65(+0.80%)
Sep 23, 2008 83.00 81.30 81.00 81.00 600 -2.00(-2.41%)
Sep 22, 2008 83.00 83.00 82.75 83.00 700 +2.50(+3.11%)
Sep 19, 2008 80.50 80.50 80.50 0 +0.00(+0.00%)
Sep 18, 2008 80.50 80.50 78.50 80.50 625 -1.65(-2.01%)
Sep 17, 2008 82.15 82.15 82.15 82.15 185 +2.15(+2.69%)
Sep 16, 2008 80.00 80.00 80.00 0 +0.00(+0.00%)
Sep 15, 2008 80.00 80.00 80.00 80.00 1,000 -3.00(-3.61%)
Sep 09, 2008 83.00 83.00 83.00 0 +0.00(+0.00%)
Sep 08, 2008 83.00 83.00 83.00 83.00 120 -10.25(-10.99%)
Aug 29, 2008 93.25 93.25 93.25 0 +0.00(+0.00%)
Aug 28, 2008 90.15 93.25 93.25 93.25 110 +3.10(+3.44%)
Aug 27, 2008 90.15 90.15 90.15 90.15 160 -7.85(-8.01%)
Aug 13, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 12, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 11, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 08, 2008 98.00 98.00 98.00 0 +0.00(+0.00%)
Aug 07, 2008 98.00 98.00 98.00 98.00 100 -1.25(-1.26%)
Aug 06, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Aug 05, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Aug 04, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Aug 01, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Jul 31, 2008 103.50 99.25 99.25 99.25 180 -4.25(-4.11%)
Jul 30, 2008 104.75 103.50 103.50 103.50 145 -1.25(-1.19%)
Jul 29, 2008 104.75 105.00 104.75 104.75 3,000 +1.25(+1.21%)
Jul 28, 2008 103.50 105.25 103.50 103.50 2,870 -0.50(-0.48%)
Jul 25, 2008 104.00 104.00 104.00 104.00 235 +3.75(+3.74%)
Jul 24, 2008 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Jul 23, 2008 100.25 100.25 100.25 100.25 200 -0.75(-0.74%)
Jul 22, 2008 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Jul 21, 2008 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Jul 18, 2008 101.00 101.00 100.90 101.00 200 +11.75(+13.17%)
Jul 17, 2008 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Jul 16, 2008 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Jul 15, 2008 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Jul 14, 2008 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Jul 11, 2008 89.25 89.25 89.25 89.25 0 +0.00(+0.00%)
Jul 10, 2008 89.25 89.25 89.25 89.25 200 -0.60(-0.67%)
Jul 09, 2008 89.85 89.85 89.85 89.85 100 -1.00(-1.10%)
Jul 08, 2008 90.85 91.25 90.85 90.85 470 -0.90(-0.98%)
Jul 07, 2008 91.75 91.75 91.75 91.75 270 +3.75(+4.26%)
Jul 04, 2008 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Jul 03, 2008 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Jul 02, 2008 88.00 88.00 88.00 88.00 100 -1.75(-1.95%)
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.