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

Ubisoft Entertainment S.A. (OP: UBSFF )

23.70 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 29, 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 (%)
Mar 31, 2010 13.75 13.75 13.75 0 +0.25(+1.85%)
Mar 29, 2010 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Mar 22, 2010 13.50 13.50 13.50 13.50 0 +0.95(+7.57%)
Mar 15, 2010 12.55 12.55 12.55 12.55 0 -0.35(-2.71%)
Mar 12, 2010 12.90 12.90 12.90 12.90 100 +0.65(+5.31%)
Mar 09, 2010 12.25 12.25 12.25 12.25 0 -0.41(-3.24%)
Mar 08, 2010 12.66 12.66 12.66 12.66 275 +0.41(+3.35%)
Mar 03, 2010 12.25 12.25 12.25 12.25 0 +0.50(+4.26%)
Mar 02, 2010 11.75 11.75 11.75 11.75 180 -0.20(-1.67%)
Mar 01, 2010 12.00 12.00 11.70 11.95 1,200 -0.35(-2.85%)
Feb 26, 2010 12.30 12.30 12.30 12.30 2,000 +0.23(+1.89%)
Feb 25, 2010 12.07 12.07 12.07 12.07 10,000 -0.18(-1.45%)
Feb 24, 2010 12.49 12.49 12.25 12.25 850 -0.54(-4.22%)
Feb 16, 2010 12.79 12.79 12.79 0 -1.06(-7.66%)
Feb 08, 2010 13.85 13.85 13.85 0 +0.10(+0.73%)
Feb 05, 2010 13.75 13.75 13.75 13.75 430 +0.25(+1.85%)
Feb 04, 2010 13.80 13.80 13.50 13.50 5,500 -1.10(-7.53%)
Feb 02, 2010 14.60 14.60 14.60 0 +0.35(+2.46%)
Feb 01, 2010 14.25 14.25 14.25 14.25 980 +0.52(+3.82%)
Jan 29, 2010 13.68 13.73 13.68 13.73 1,361 -0.12(-0.90%)
Jan 28, 2010 13.85 13.85 13.85 13.85 100 -0.05(-0.36%)
Jan 27, 2010 14.00 14.00 13.90 13.90 1,560 -0.20(-1.42%)
Jan 26, 2010 14.10 14.10 14.10 14.10 870 +0.60(+4.44%)
Jan 25, 2010 13.78 13.85 13.50 13.50 2,785 -0.10(-0.74%)
Jan 19, 2010 13.60 13.60 13.60 0 -0.25(-1.81%)
Jan 15, 2010 13.85 13.85 13.85 0 -0.40(-2.81%)
Jan 14, 2010 14.05 14.25 14.05 14.25 1,410 -0.50(-3.39%)
Jan 13, 2010 14.73 14.75 14.73 14.75 1,500 -0.25(-1.67%)
Jan 12, 2010 15.00 15.00 15.00 15.00 1,280 -1.15(-7.12%)
Jan 06, 2010 16.15 16.15 16.15 0 +1.65(+11.38%)
Jan 04, 2010 14.50 14.50 14.50 14.50 0 +0.25(+1.75%)
Dec 28, 2009 14.25 14.25 14.25 0 +0.65(+4.78%)
Dec 23, 2009 13.60 13.60 13.60 13.60 0 -0.20(-1.45%)
Dec 21, 2009 13.80 13.80 13.80 13.80 0 -0.50(-3.50%)
Dec 18, 2009 14.25 14.30 14.25 14.30 960 -0.43(-2.93%)
Dec 16, 2009 14.73 14.73 14.73 14.73 0 +0.48(+3.38%)
Dec 15, 2009 14.25 14.25 14.25 14.25 100 +0.03(+0.21%)
Dec 11, 2009 14.22 14.22 14.22 14.22 0 -1.33(-8.55%)
Dec 09, 2009 15.55 15.55 15.55 15.55 0 -4.45(-22.25%)
Dec 08, 2009 20.00 20.00 20.00 20.00 190 +4.00(+25.00%)
Dec 07, 2009 16.15 16.15 16.00 16.00 950 +0.90(+5.96%)
Dec 04, 2009 15.10 15.10 15.10 15.10 255 -0.60(-3.82%)
Dec 03, 2009 15.70 15.70 15.70 15.70 700 +0.65(+4.32%)
Nov 30, 2009 15.05 15.05 15.05 0 -0.85(-5.35%)
Nov 25, 2009 15.90 15.90 15.90 0 +0.16(+1.03%)
Nov 24, 2009 16.00 16.00 15.74 15.74 1,800 -0.16(-1.02%)
Nov 23, 2009 15.95 15.95 15.90 15.90 1,250 -0.50(-3.05%)
Nov 19, 2009 16.40 16.40 16.40 16.40 0 -0.35(-2.09%)
Nov 17, 2009 16.75 16.75 16.75 16.75 0 -0.35(-2.05%)
Nov 16, 2009 16.95 17.10 16.60 17.10 6,075 +0.65(+3.95%)
Nov 13, 2009 16.45 16.45 16.45 16.45 200 +0.37(+2.30%)
Nov 12, 2009 15.90 16.08 15.90 16.08 790 -0.37(-2.25%)
Nov 11, 2009 16.45 16.45 16.45 16.45 3,000 -0.05(-0.27%)
Nov 10, 2009 16.50 16.50 16.50 16.50 423 -0.55(-3.25%)
Nov 09, 2009 17.05 17.05 17.05 17.05 100 +0.45(+2.71%)
Nov 06, 2009 16.60 16.60 16.60 16.60 200 +0.55(+3.43%)
Nov 04, 2009 16.05 16.05 16.05 16.05 0 +0.55(+3.55%)
Nov 02, 2009 15.50 15.50 15.50 15.50 0 -0.55(-3.43%)
Oct 30, 2009 16.35 16.35 16.00 16.05 700 -0.45(-2.73%)
Oct 29, 2009 16.84 16.84 16.50 16.50 15,400 +0.00(+0.00%)
Oct 28, 2009 16.50 16.50 16.50 16.50 500 -0.70(-4.07%)
Oct 27, 2009 17.20 17.20 17.20 17.20 100 -0.55(-3.10%)
Oct 26, 2009 17.75 17.75 17.75 17.75 1,160 -0.90(-4.83%)
Oct 22, 2009 18.65 18.65 18.65 18.65 0 -0.35(-1.84%)
Oct 21, 2009 19.00 19.00 19.00 19.00 770 -0.05(-0.26%)
Oct 20, 2009 19.05 19.05 19.05 19.05 1,450 -0.95(-4.75%)
Oct 19, 2009 19.40 20.00 19.40 20.00 1,125 +1.79(+9.81%)
Oct 09, 2009 18.21 18.21 18.21 0 +0.11(+0.63%)
Oct 08, 2009 18.10 18.10 18.10 18.10 400 +0.15(+0.84%)
Oct 05, 2009 17.95 17.95 17.95 17.95 0 -1.35(-6.99%)
Sep 30, 2009 19.30 19.30 19.30 19.30 0 +0.05(+0.26%)
Sep 29, 2009 19.25 19.25 19.25 19.25 510 +0.35(+1.85%)
Sep 28, 2009 19.14 19.14 18.90 18.90 967 -1.10(-5.50%)
Sep 24, 2009 20.00 20.00 20.00 0 +0.55(+2.83%)
Sep 21, 2009 19.45 19.45 19.45 0 -0.25(-1.27%)
Sep 18, 2009 19.70 19.70 19.50 19.70 3,590 -0.25(-1.25%)
Sep 16, 2009 19.95 19.95 19.95 0 +0.00(+0.00%)
Sep 15, 2009 19.95 19.95 19.95 19.95 100 +0.85(+4.45%)
Sep 10, 2009 19.10 19.10 19.10 0 -0.15(-0.78%)
Sep 08, 2009 19.25 19.25 19.25 0 +0.25(+1.32%)
Sep 04, 2009 19.00 19.00 19.00 19.00 290 +0.32(+1.71%)
Sep 03, 2009 18.68 18.68 18.68 18.68 20,000 +1.08(+6.13%)
Sep 01, 2009 17.60 17.60 17.60 17.60 0 -0.05(-0.28%)
Aug 31, 2009 17.65 17.65 17.65 17.65 210 -0.10(-0.56%)
Aug 28, 2009 17.75 17.75 17.75 17.75 100 -0.10(-0.56%)
Aug 25, 2009 17.85 17.85 17.85 0 +0.20(+1.13%)
Aug 24, 2009 17.75 17.75 17.65 17.65 420 +0.90(+5.37%)
Aug 19, 2009 16.90 16.90 16.75 16.75 1,730 -0.50(-2.90%)
Aug 14, 2009 17.50 17.50 17.25 17.25 810 -0.85(-4.70%)
Aug 03, 2009 18.10 18.10 18.10 18.10 0 +0.70(+4.02%)
Jul 31, 2009 17.15 17.40 17.15 17.40 700 +0.84(+5.05%)
Jul 29, 2009 16.56 16.56 16.56 0 -1.34(-7.47%)
Jul 28, 2009 16.05 17.90 16.05 17.90 1,250 -2.70(-13.11%)
Jul 27, 2009 20.85 20.85 20.60 20.60 10,500 +0.15(+0.73%)
Jul 24, 2009 20.45 20.45 20.45 20.45 600 +0.05(+0.25%)
Jul 23, 2009 20.45 20.45 20.40 20.40 2,264 +0.05(+0.25%)
Jul 21, 2009 20.35 20.35 20.35 0 -0.30(-1.45%)
Jul 20, 2009 20.65 20.65 20.65 20.65 500 +0.22(+1.09%)
Jul 16, 2009 20.43 20.43 20.43 0 +0.13(+0.63%)
Jul 14, 2009 20.30 20.30 20.30 20.30 0 -0.90(-4.25%)
Jul 10, 2009 21.20 21.20 21.20 0 -0.45(-2.08%)
Jul 09, 2009 21.65 21.65 21.65 21.65 500 +0.15(+0.70%)
Jul 08, 2009 21.50 21.50 21.50 21.50 110 -1.35(-5.91%)
Jul 07, 2009 22.85 22.85 22.85 22.85 200 -1.30(-5.38%)
Jul 01, 2009 24.15 24.15 24.15 24.15 0 +0.30(+1.26%)
Jun 29, 2009 23.85 23.85 23.85 0 +0.35(+1.49%)
Jun 26, 2009 23.50 23.50 23.50 23.50 300 +0.15(+0.64%)
Jun 24, 2009 23.35 23.35 23.35 23.35 100 -0.85(-3.51%)
Jun 17, 2009 24.20 24.20 24.20 0 +0.55(+2.33%)
Jun 15, 2009 23.65 23.65 23.65 23.65 0 -0.60(-2.47%)
Jun 12, 2009 24.15 24.75 24.15 24.25 3,136 -0.35(-1.42%)
Jun 11, 2009 24.50 24.60 24.50 24.60 2,200 +0.50(+2.07%)
Jun 10, 2009 24.20 24.25 24.10 24.10 2,700 +0.65(+2.77%)
Jun 09, 2009 23.45 23.45 23.45 23.45 100 +1.50(+6.83%)
Jun 05, 2009 21.95 21.95 21.95 21.95 0 -0.32(-1.44%)
Jun 04, 2009 22.27 22.27 22.27 22.27 2,500 +0.02(+0.09%)
Jun 03, 2009 22.00 22.25 22.00 22.25 2,100 +0.25(+1.14%)
Jun 02, 2009 22.75 22.80 22.00 22.00 2,850 +0.70(+3.29%)
May 20, 2009 21.30 21.30 21.30 0 +0.55(+2.65%)
May 19, 2009 20.85 20.85 20.75 20.75 1,100 +1.75(+9.21%)
May 14, 2009 19.00 19.00 19.00 0 -0.65(-3.31%)
May 12, 2009 19.65 19.65 19.65 19.65 0 +0.40(+2.08%)
May 11, 2009 19.25 19.25 19.25 19.25 240 -1.25(-6.10%)
May 08, 2009 19.90 20.50 19.90 20.50 800 +0.50(+2.50%)
May 05, 2009 20.00 20.00 20.00 0 +0.15(+0.76%)
May 04, 2009 19.85 19.85 19.85 19.85 500 -1.75(-8.10%)
Apr 28, 2009 21.60 21.60 21.60 21.60 0 +0.50(+2.37%)
Apr 19, 2009 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 17, 2009 21.10 21.10 21.10 21.10 150 -0.60(-2.76%)
Apr 15, 2009 21.70 21.70 21.70 0 +2.70(+14.21%)
Apr 08, 2009 19.00 19.00 19.00 19.00 0 -0.50(-2.56%)
Apr 07, 2009 19.50 19.50 19.50 19.50 580 -0.95(-4.65%)
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.