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 31, 2020 72.60 72.60 72.60 13 +0.00(+0.00%)
Mar 27, 2020 72.60 72.60 72.60 0 -1.95(-2.62%)
Mar 26, 2020 74.23 74.55 74.23 74.55 9,357 +5.80(+8.44%)
Mar 25, 2020 67.99 70.00 67.99 68.75 1,238 -1.00(-1.43%)
Mar 24, 2020 71.00 71.00 68.00 69.75 5,018 +4.40(+6.73%)
Mar 23, 2020 68.06 68.06 65.35 65.35 10,586 +0.60(+0.93%)
Mar 20, 2020 64.75 64.75 64.75 64.75 100 -0.05(-0.08%)
Mar 19, 2020 64.80 64.80 64.80 64.80 200 -3.20(-4.71%)
Mar 18, 2020 68.00 68.00 68.00 68.00 204 -3.44(-4.81%)
Mar 17, 2020 71.44 71.44 71.44 71.44 1,129 +8.43(+13.38%)
Mar 16, 2020 63.00 63.00 63.00 13 +0.00(+0.00%)
Mar 13, 2020 62.40 63.88 62.40 63.00 800 -5.00(-7.35%)
Mar 12, 2020 68.00 68.00 68.00 68.00 1,661 -8.00(-10.53%)
Mar 10, 2020 76.00 76.00 76.00 0 +0.00(+0.00%)
Mar 09, 2020 76.00 76.00 76.00 1 +0.00(+0.00%)
Mar 05, 2020 76.00 76.00 76.00 0 +0.00(+0.00%)
Mar 04, 2020 76.00 76.00 76.00 28 +0.00(+0.00%)
Mar 03, 2020 76.00 76.00 76.00 40 +0.00(+0.00%)
Mar 02, 2020 76.00 76.00 76.00 35 +0.00(+0.00%)
Feb 28, 2020 74.00 76.00 73.90 76.00 1,600 +1.00(+1.33%)
Feb 27, 2020 73.75 75.00 73.75 75.00 968 -4.12(-5.20%)
Feb 26, 2020 79.12 79.12 79.12 79.12 415 +1.87(+2.41%)
Feb 25, 2020 77.25 77.25 77.25 77.25 544 -0.95(-1.21%)
Feb 24, 2020 78.20 78.20 78.20 78.20 100 +0.00(+0.00%)
Feb 21, 2020 78.20 78.20 78.20 24 +0.00(+0.00%)
Feb 18, 2020 78.20 78.20 78.20 0 +0.00(+0.00%)
Feb 14, 2020 78.20 78.20 78.20 14 +0.00(+0.00%)
Feb 13, 2020 78.20 78.20 78.20 78.20 110 +0.00(+0.00%)
Feb 11, 2020 78.20 78.20 78.20 0 +0.00(+0.00%)
Feb 10, 2020 78.20 78.20 78.20 33 +0.00(+0.00%)
Feb 06, 2020 78.20 78.20 78.20 0 +1.48(+1.92%)
Feb 04, 2020 76.72 76.72 76.72 0 +6.22(+8.83%)
Jan 31, 2020 70.50 70.50 70.50 0 +0.00(+0.00%)
Jan 30, 2020 70.50 70.50 70.50 28 +0.00(+0.00%)
Jan 29, 2020 70.50 70.50 70.50 104 +0.00(+0.00%)
Jan 28, 2020 70.50 70.50 70.50 50 +0.00(+0.00%)
Jan 27, 2020 70.50 70.50 70.50 60 +0.00(+0.00%)
Jan 22, 2020 70.50 70.50 70.50 0 +0.00(+0.00%)
Jan 21, 2020 70.50 70.50 70.50 70.50 261 -1.50(-2.08%)
Jan 17, 2020 72.00 72.00 72.00 109 +0.00(+0.00%)
Jan 16, 2020 72.00 72.00 72.00 15 +0.00(+0.00%)
Jan 15, 2020 72.00 72.00 72.00 46 +0.00(+0.00%)
Jan 14, 2020 72.00 72.00 72.00 72.00 200 +1.00(+1.41%)
Jan 13, 2020 71.00 71.00 71.00 5 +0.00(+0.00%)
Jan 09, 2020 71.00 71.00 71.00 0 +3.50(+5.18%)
Jan 08, 2020 67.50 67.50 67.50 3 +0.00(+0.00%)
Jan 03, 2020 67.50 67.50 67.50 0 +0.00(+0.00%)
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.