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 UNCHANGED
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 (%)
Sep 28, 2017 68.00 68.00 68.00 0 -4.35(-6.01%)
Sep 19, 2017 72.35 72.35 72.35 0 +4.45(+6.55%)
Sep 06, 2017 67.90 67.90 67.90 18 +1.75(+2.65%)
Aug 31, 2017 66.15 66.15 66.15 29 +1.97(+3.07%)
Aug 30, 2017 64.18 64.18 64.18 64.18 265 -0.02(-0.03%)
Aug 25, 2017 64.20 64.20 64.20 23 +22.20(+52.86%)
Aug 24, 2017 42.00 42.00 42.00 42.00 835 -22.75(-35.14%)
Aug 22, 2017 64.75 64.75 64.75 0 +0.05(+0.08%)
Aug 21, 2017 64.70 64.70 64.70 64.70 120 +1.70(+2.70%)
Aug 18, 2017 63.00 63.00 63.00 63.00 887 +1.20(+1.94%)
Aug 11, 2017 61.80 61.80 61.80 0 -1.55(-2.45%)
Aug 10, 2017 62.90 63.35 62.90 63.35 1,790 -0.50(-0.78%)
Aug 09, 2017 63.85 63.85 63.85 63.85 192 -0.32(-0.50%)
Aug 08, 2017 64.17 64.17 64.17 64.17 120 +0.37(+0.58%)
Aug 03, 2017 63.80 63.80 63.80 415 +0.84(+1.33%)
Aug 02, 2017 62.96 62.96 62.96 62.96 110 +0.11(+0.18%)
Jul 31, 2017 62.85 62.85 62.85 22 -1.07(-1.67%)
Jul 27, 2017 63.92 63.92 63.92 6 +1.12(+1.78%)
Jul 25, 2017 62.80 62.80 62.80 70 +0.77(+1.24%)
Jul 20, 2017 62.03 62.03 62.03 50 +0.03(+0.05%)
Jul 19, 2017 60.90 62.00 60.90 62.00 370 +5.68(+10.09%)
Jul 17, 2017 56.32 56.32 56.32 0 +0.72(+1.29%)
Jul 11, 2017 55.60 55.60 55.60 0 +0.00(+0.00%)
Jul 03, 2017 55.60 55.60 55.60 55.60 20 +0.00(+0.00%)
Jun 29, 2017 55.60 55.60 55.60 119 +0.35(+0.63%)
Jun 27, 2017 55.25 55.25 55.25 0 -2.85(-4.91%)
Jun 23, 2017 58.10 58.10 58.10 7 +1.40(+2.47%)
Jun 22, 2017 56.70 56.70 56.70 56.70 170 +0.35(+0.62%)
Jun 20, 2017 56.35 56.35 56.35 0 +1.60(+2.92%)
Jun 15, 2017 54.75 54.75 54.75 0 -1.35(-2.41%)
Jun 14, 2017 56.10 56.10 56.10 56.10 109 +3.10(+5.85%)
Jun 12, 2017 53.00 53.00 53.00 10 -3.50(-6.19%)
Jun 08, 2017 56.50 56.50 56.50 66 -0.62(-1.09%)
Jun 07, 2017 57.12 57.12 57.12 57.12 260 +3.12(+5.78%)
May 23, 2017 54.00 54.00 54.00 4 +0.00(+0.00%)
May 22, 2017 54.00 54.00 54.00 54.00 110 +0.00(+0.00%)
May 19, 2017 54.00 54.00 54.00 54.00 2,110 +6.29(+13.18%)
May 01, 2017 47.71 47.71 47.71 35 -0.26(-0.55%)
Apr 27, 2017 47.97 47.97 47.97 92 +1.07(+2.29%)
Apr 25, 2017 46.90 46.90 46.90 10 +1.13(+2.47%)
Apr 24, 2017 45.38 45.77 45.38 45.77 850 +1.77(+4.02%)
Apr 21, 2017 43.51 44.00 43.51 44.00 239 +0.65(+1.50%)
Apr 19, 2017 43.35 43.35 43.35 280 -0.37(-0.85%)
Apr 18, 2017 43.45 43.72 43.40 43.72 1,143 +0.27(+0.62%)
Apr 17, 2017 43.45 43.45 43.45 43.45 219 +0.05(+0.12%)
Apr 10, 2017 43.40 43.40 43.40 0 +2.85(+7.03%)
Mar 17, 2017 40.55 40.55 40.55 26 +1.49(+3.81%)
Mar 14, 2017 39.06 39.06 39.06 0 +1.36(+3.61%)
Mar 07, 2017 37.70 37.70 37.70 0 -0.49(-1.29%)
Mar 03, 2017 38.19 38.19 38.19 0 -0.06(-0.15%)
Mar 01, 2017 38.25 38.25 38.25 39 +1.64(+4.48%)
Feb 27, 2017 36.61 36.61 36.61 0 +0.01(+0.03%)
Feb 21, 2017 36.60 36.60 36.60 54 -0.50(-1.35%)
Feb 16, 2017 37.10 37.10 37.10 0 +0.00(+0.00%)
Feb 15, 2017 37.10 37.10 37.10 37.10 150 -0.65(-1.72%)
Feb 14, 2017 37.75 37.75 37.75 37.75 300 +0.20(+0.54%)
Feb 13, 2017 37.55 37.55 37.55 37.55 327 +4.43(+13.37%)
Feb 06, 2017 33.12 33.12 33.12 0 +0.72(+2.22%)
Jan 31, 2017 32.40 32.40 32.40 0 -0.21(-0.64%)
Jan 17, 2017 32.61 32.61 32.61 29 +0.56(+1.75%)
Jan 11, 2017 32.05 32.05 32.05 0 -1.45(-4.33%)
Jan 05, 2017 33.50 33.50 33.50 0 -1.50(-4.29%)
Dec 29, 2016 35.00 35.00 35.00 3 +1.00(+2.94%)
Dec 20, 2016 34.00 34.00 34.00 40 -1.08(-3.08%)
Nov 30, 2016 35.08 35.08 35.08 66 +0.78(+2.27%)
Nov 29, 2016 34.30 34.30 34.30 34.30 3,338 -0.50(-1.44%)
Nov 28, 2016 34.80 34.80 34.80 34.80 217 -0.55(-1.56%)
Oct 11, 2016 35.35 35.35 35.35 0 -1.38(-3.76%)
Oct 07, 2016 36.73 36.73 36.73 0 -4.27(-10.41%)
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.