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 (%)
Jan 30, 2009 15.15 15.15 15.15 0 +0.00(+0.00%)
Jan 29, 2009 14.95 15.15 14.95 15.15 2,760 +1.15(+8.21%)
Jan 26, 2009 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 23, 2009 14.15 14.50 14.00 14.00 4,910 -5.25(-27.27%)
Jan 05, 2009 19.25 19.25 19.25 0 +0.00(+0.00%)
Jan 02, 2009 19.25 19.25 19.25 19.25 100 +0.20(+1.05%)
Dec 31, 2008 19.90 19.90 19.00 19.05 1,240 +2.55(+15.45%)
Dec 29, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 26, 2008 16.50 16.50 15.80 16.50 740 +0.20(+1.23%)
Dec 24, 2008 16.35 16.35 16.20 16.30 80,000 +0.00(+0.00%)
Dec 23, 2008 16.35 16.35 16.20 16.30 20,100 +0.55(+3.49%)
Dec 22, 2008 15.75 15.75 15.75 15.75 200 -2.05(-11.52%)
Dec 19, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Dec 18, 2008 17.80 17.80 17.80 17.80 155 -1.45(-7.53%)
Dec 17, 2008 19.25 19.25 19.25 19.25 400 -3.05(-13.68%)
Dec 16, 2008 21.65 22.30 21.65 22.30 480 -0.10(-0.45%)
Dec 11, 2008 22.40 22.40 22.40 0 +0.00(+0.00%)
Dec 10, 2008 22.40 22.40 22.40 22.40 200 -1.47(-6.18%)
Nov 24, 2008 23.87 23.87 23.87 0 +0.00(+0.00%)
Nov 21, 2008 23.87 23.87 23.87 23.87 165 +0.62(+2.69%)
Nov 20, 2008 21.50 23.25 21.50 23.25 1,560 -1.20(-4.91%)
Nov 19, 2008 24.45 24.45 24.45 24.45 936 -1.30(-5.05%)
Nov 18, 2008 25.75 25.75 25.75 25.75 500 +0.80(+3.21%)
Nov 17, 2008 24.95 24.95 24.95 0 +0.00(+0.00%)
Nov 14, 2008 25.30 25.30 24.95 24.95 900 -25.80(-50.84%)
Nov 13, 2008 48.20 50.75 48.20 50.75 831 +6.75(+15.34%)
Nov 12, 2008 44.00 44.00 44.00 44.00 120 -5.90(-11.82%)
Nov 11, 2008 50.15 50.15 49.90 49.90 1,193 -0.45(-0.89%)
Nov 10, 2008 50.35 50.35 50.35 50.35 100 -0.35(-0.69%)
Nov 07, 2008 50.70 50.70 50.70 50.70 100 -8.40(-14.21%)
Nov 05, 2008 59.10 59.10 59.10 0 +0.00(+0.00%)
Nov 04, 2008 59.10 59.10 59.10 59.10 400 +3.50(+6.29%)
Oct 31, 2008 55.60 55.60 55.60 0 +0.00(+0.00%)
Oct 30, 2008 55.60 55.60 55.60 55.60 100 +1.11(+2.03%)
Oct 29, 2008 53.50 54.49 53.50 54.49 1,000 +2.99(+5.81%)
Oct 28, 2008 50.00 51.50 50.00 51.50 600 -0.50(-0.96%)
Oct 27, 2008 52.00 52.00 52.00 52.00 100 -2.75(-5.02%)
Oct 24, 2008 54.75 54.75 50.70 54.75 400 +1.70(+3.20%)
Oct 23, 2008 53.05 53.05 53.05 53.05 1,000 -3.45(-6.11%)
Oct 22, 2008 56.50 56.50 56.50 56.50 100 +0.00(+0.00%)
Oct 21, 2008 56.50 56.50 56.50 0 +0.00(+0.00%)
Oct 20, 2008 56.50 56.50 56.50 56.50 600 +0.55(+0.98%)
Oct 17, 2008 55.95 57.80 55.95 55.95 1,030 +1.95(+3.61%)
Oct 16, 2008 54.00 54.30 52.50 54.00 1,200 -5.90(-9.85%)
Oct 15, 2008 59.90 59.90 59.90 100 +0.00(+0.00%)
Oct 14, 2008 57.30 59.95 59.90 59.90 750 +2.60(+4.54%)
Oct 13, 2008 57.30 57.30 55.75 57.30 220 +6.30(+12.35%)
Oct 10, 2008 51.00 55.40 51.00 51.00 385 -3.11(-5.74%)
Oct 09, 2008 54.11 54.11 54.11 54.11 18,000 +1.76(+3.36%)
Oct 08, 2008 52.35 52.35 52.35 52.35 100 +1.60(+3.15%)
Oct 07, 2008 50.75 50.75 50.25 50.75 600 +0.00(+0.00%)
Oct 06, 2008 50.75 50.75 48.75 50.75 300 -13.20(-20.64%)
Oct 03, 2008 63.95 64.25 63.95 63.95 420 -2.05(-3.11%)
Oct 02, 2008 66.00 67.50 66.00 66.00 590 -3.40(-4.90%)
Oct 01, 2008 69.40 70.30 69.40 69.40 1,103 +1.70(+2.51%)
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%)
Jul 01, 2008 89.75 89.75 89.75 89.75 200 +1.50(+1.70%)
Jun 30, 2008 88.25 88.25 88.25 88.25 100 +4.25(+5.06%)
Jun 27, 2008 84.00 85.50 84.00 84.00 250 -3.35(-3.84%)
Jun 26, 2008 87.35 87.35 87.35 87.35 0 +0.00(+0.00%)
Jun 25, 2008 87.35 87.35 84.65 87.35 450 +3.65(+4.36%)
Jun 24, 2008 83.70 83.70 83.70 83.70 0 +0.00(+0.00%)
Jun 23, 2008 86.00 83.70 83.70 83.70 200 -2.30(-2.67%)
Jun 20, 2008 86.00 87.75 86.00 86.00 5,890 -4.20(-4.66%)
Jun 19, 2008 90.20 90.20 90.20 90.20 0 +0.00(+0.00%)
Jun 18, 2008 90.20 90.20 90.20 90.20 0 +0.00(+0.00%)
Jun 17, 2008 90.20 90.35 90.20 90.20 422 +3.00(+3.44%)
Jun 16, 2008 87.20 87.40 87.20 87.20 265 +0.20(+0.23%)
Jun 13, 2008 87.00 87.00 87.00 87.00 150 -3.10(-3.44%)
Jun 12, 2008 90.10 90.10 90.10 90.10 0 +0.00(+0.00%)
Jun 11, 2008 90.10 90.10 90.10 90.10 100 -2.25(-2.44%)
Jun 10, 2008 92.35 92.35 92.35 92.35 0 +0.00(+0.00%)
Jun 09, 2008 92.35 92.35 92.35 92.35 400 -0.90(-0.97%)
Jun 06, 2008 93.25 93.25 93.25 93.25 100 -1.95(-2.05%)
Jun 05, 2008 95.20 95.20 95.20 95.20 102 -2.20(-2.26%)
Jun 04, 2008 97.40 97.40 97.40 97.40 0 +0.00(+0.00%)
Jun 03, 2008 97.40 97.40 97.40 97.40 0 +0.00(+0.00%)
Jun 02, 2008 97.40 97.40 97.40 97.40 0 +0.00(+0.00%)
May 30, 2008 99.10 97.50 97.40 97.40 200 -1.70(-1.72%)
May 29, 2008 99.10 99.10 98.55 99.10 200 -0.15(-0.15%)
May 28, 2008 99.25 99.50 99.25 99.25 720 +1.25(+1.28%)
May 27, 2008 108.00 98.00 98.00 98.00 100 -10.00(-9.26%)
May 26, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
May 23, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
May 22, 2008 108.00 108.00 107.00 108.00 200 -0.50(-0.46%)
May 21, 2008 108.50 108.50 108.50 108.50 0 +0.00(+0.00%)
May 20, 2008 108.50 108.50 108.50 108.50 100 -0.75(-0.69%)
May 19, 2008 107.50 109.25 108.75 109.25 200 +1.75(+1.63%)
May 16, 2008 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
May 15, 2008 107.50 107.50 107.50 107.50 100 +3.00(+2.87%)
May 14, 2008 104.50 105.25 104.50 104.50 1,630 +0.00(+0.00%)
May 13, 2008 104.50 104.50 104.50 104.50 350 +7.25(+7.46%)
May 12, 2008 97.25 97.25 97.25 97.25 0 +0.00(+0.00%)
May 09, 2008 97.25 97.25 97.25 97.25 1,400 +0.00(+0.00%)
May 08, 2008 97.25 97.25 97.25 97.25 0 +0.00(+0.00%)
May 07, 2008 97.25 99.15 97.25 97.25 230 -2.25(-2.26%)
May 06, 2008 99.50 99.50 99.50 99.50 360 -1.50(-1.49%)
May 05, 2008 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
May 02, 2008 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
May 01, 2008 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Apr 30, 2008 101.00 101.00 101.00 101.00 0 +0.00(+0.00%)
Apr 29, 2008 101.00 101.00 101.00 101.00 160 +3.00(+3.06%)
Apr 28, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Apr 25, 2008 99.00 100.35 98.00 98.00 5,250 -1.00(-1.01%)
Apr 24, 2008 99.00 99.00 99.00 99.00 0 +0.00(+0.00%)
Apr 23, 2008 99.00 99.00 99.00 99.00 1,200 +8.00(+8.79%)
Apr 22, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Apr 21, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Apr 18, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Apr 17, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Apr 16, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Apr 15, 2008 91.00 91.00 91.00 91.00 285 -4.00(-4.21%)
Apr 14, 2008 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 11, 2008 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 10, 2008 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 09, 2008 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 08, 2008 95.00 95.00 95.00 95.00 0 +0.00(+0.00%)
Apr 07, 2008 95.00 95.65 95.00 95.00 205 +3.75(+4.11%)
Apr 04, 2008 91.25 91.25 91.25 91.25 100 +0.40(+0.44%)
Apr 03, 2008 90.85 90.85 90.85 90.85 100 +0.35(+0.39%)
Apr 02, 2008 86.70 90.50 90.50 90.50 150 +3.80(+4.38%)
Apr 01, 2008 86.70 86.70 86.70 86.70 0 +0.00(+0.00%)
Mar 31, 2008 86.70 86.70 86.70 86.70 200 +2.45(+2.91%)
Mar 28, 2008 83.50 84.25 84.25 84.25 100 +0.75(+0.90%)
Mar 27, 2008 83.50 83.50 83.50 83.50 0 +0.00(+0.00%)
Mar 26, 2008 83.50 83.50 83.50 83.50 0 +0.00(+0.00%)
Mar 25, 2008 3.500 83.50 83.50 83.50 0 +0.00(+0.00%)
Mar 24, 2008 83.50 83.50 83.50 83.50 0 +0.00(+0.00%)
Mar 21, 2008 83.50 83.50 83.50 83.50 0 +0.00(+0.00%)
Mar 20, 2008 83.50 83.50 83.50 83.50 0 +0.00(+0.00%)
Mar 19, 2008 83.50 83.50 83.50 83.50 0 +0.00(+0.00%)
Mar 18, 2008 81.60 83.50 83.50 83.50 140 +1.90(+2.33%)
Mar 17, 2008 81.60 81.60 80.05 81.60 200 -2.65(-3.15%)
Mar 14, 2008 82.00 84.25 84.25 84.25 100 +2.25(+2.74%)
Mar 13, 2008 82.00 82.00 82.00 82.00 0 +0.00(+0.00%)
Mar 12, 2008 82.00 82.00 82.00 82.00 0 +0.00(+0.00%)
Mar 11, 2008 82.00 82.00 81.90 82.00 600 -1.25(-1.50%)
Mar 10, 2008 83.25 83.45 83.25 83.25 1,220 +1.75(+2.15%)
Mar 07, 2008 81.50 82.00 81.50 81.50 260 -0.15(-0.18%)
Mar 06, 2008 83.25 81.65 80.50 81.65 485 -1.60(-1.92%)
Mar 05, 2008 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Mar 04, 2008 83.25 83.25 83.25 83.25 0 +0.00(+0.00%)
Mar 03, 2008 83.25 83.25 83.25 83.25 200 -4.25(-4.86%)
Feb 29, 2008 87.50 87.50 87.50 87.50 0 +0.00(+0.00%)
Feb 28, 2008 87.50 87.50 87.50 87.50 430 -1.00(-1.13%)
Feb 27, 2008 88.50 89.50 87.75 88.50 440 +0.50(+0.57%)
Feb 26, 2008 88.00 88.00 87.40 88.00 200 +0.00(+0.00%)
Feb 25, 2008 88.00 88.00 85.50 88.00 200 +0.30(+0.34%)
Feb 22, 2008 87.70 87.70 87.70 87.70 0 +0.00(+0.00%)
Feb 21, 2008 91.00 87.70 87.70 87.70 100 -3.30(-3.63%)
Feb 20, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 19, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 18, 2008 91.00 91.00 91.00 91.00 400 +0.00(+0.00%)
Feb 15, 2008 91.00 91.00 91.00 91.00 400 +0.00(+0.00%)
Feb 14, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 13, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 12, 2008 91.00 91.00 91.00 91.00 0 +0.00(+0.00%)
Feb 11, 2008 91.00 91.00 91.00 91.00 397 +0.35(+0.39%)
Feb 08, 2008 90.65 90.65 90.65 90.65 200 +1.90(+2.14%)
Feb 07, 2008 88.75 88.75 88.75 88.75 0 +0.00(+0.00%)
Feb 06, 2008 88.75 88.75 88.75 88.75 100 -1.00(-1.11%)
Feb 05, 2008 89.60 90.00 89.75 89.75 400 +0.15(+0.17%)
Feb 04, 2008 89.60 89.60 89.60 89.60 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.