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, 2006 46.50 46.50 46.50 46.50 100 +1.50(+3.33%)
Mar 30, 2006 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 29, 2006 45.00 45.00 45.00 45.00 0 +0.00(+0.00%)
Mar 28, 2006 45.85 45.00 45.00 45.00 250 -0.85(-1.85%)
Mar 27, 2006 45.85 45.85 45.85 45.85 512 +2.35(+5.40%)
Mar 24, 2006 43.50 43.50 43.50 43.50 0 +0.55(+1.28%)
Mar 21, 2006 42.95 42.95 42.95 42.95 0 +0.00(+0.00%)
Mar 20, 2006 42.95 42.95 42.95 42.95 0 +0.00(+0.00%)
Mar 17, 2006 42.95 42.95 42.95 42.95 0 +0.00(+0.00%)
Mar 16, 2006 42.95 42.95 42.95 42.95 359 +1.28(+3.07%)
Mar 15, 2006 41.67 41.67 41.67 41.67 0 +0.00(+0.00%)
Mar 14, 2006 42.78 41.67 41.67 41.67 200 -1.11(-2.59%)
Mar 13, 2006 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
Mar 10, 2006 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
Mar 09, 2006 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
Mar 08, 2006 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
Mar 07, 2006 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
Mar 06, 2006 42.78 42.78 42.78 42.78 0 +0.00(+0.00%)
Mar 03, 2006 42.78 42.78 42.78 42.78 250 +3.98(+10.26%)
Mar 02, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Mar 01, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 28, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 27, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 24, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 23, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 22, 2006 38.80 38.80 38.80 38.80 124 +0.00(+0.00%)
Feb 21, 2006 38.80 38.80 38.80 38.80 1,005 +0.00(+0.00%)
Feb 17, 2006 38.80 38.80 38.80 38.80 1,200 +0.00(+0.00%)
Feb 16, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 15, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 14, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 13, 2006 38.80 38.80 38.80 38.80 0 +0.00(+0.00%)
Feb 10, 2006 38.80 38.80 38.80 38.80 460 -4.70(-10.80%)
Feb 09, 2006 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 08, 2006 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 07, 2006 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 06, 2006 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 03, 2006 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 02, 2006 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Feb 01, 2006 43.50 43.50 43.50 43.50 400 -1.85(-4.08%)
Jan 31, 2006 45.35 45.35 45.35 45.35 0 +0.00(+0.00%)
Jan 30, 2006 45.35 45.35 45.35 45.35 0 +0.00(+0.00%)
Jan 27, 2006 45.35 45.35 45.35 45.35 650 +0.00(+0.00%)
Jan 26, 2006 45.35 45.35 45.35 45.35 0 +0.00(+0.00%)
Jan 25, 2006 45.35 45.35 45.35 45.35 400 -2.35(-4.93%)
Jan 24, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 23, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 20, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 19, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 18, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 17, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 13, 2006 47.70 47.70 47.70 47.70 630 +0.00(+0.00%)
Jan 12, 2006 47.70 47.70 47.70 47.70 700 +0.00(+0.00%)
Jan 11, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 10, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 09, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 06, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 05, 2006 47.70 47.70 47.70 47.70 0 +0.00(+0.00%)
Jan 04, 2006 47.70 47.70 47.70 47.70 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.