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 -2.21 (-8.91%)
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 (%)
Jun 21, 2013 13.07 13.07 13.07 0 -0.18(-1.36%)
Jun 20, 2013 13.25 13.25 13.25 13.25 448 -0.25(-1.85%)
Jun 10, 2013 13.50 13.50 13.50 0 +0.50(+3.85%)
Jun 03, 2013 13.00 13.00 13.00 0 +0.30(+2.35%)
May 22, 2013 12.70 12.70 12.70 12.70 0 -0.05(-0.36%)
May 20, 2013 12.75 12.75 12.75 0 +0.06(+0.44%)
May 17, 2013 12.50 12.69 12.50 12.69 5,000 +1.77(+16.21%)
Apr 29, 2013 10.92 10.92 10.92 0 +0.70(+6.85%)
Apr 19, 2013 10.22 10.22 10.22 10.22 0 +0.10(+0.99%)
Apr 18, 2013 10.12 10.12 10.12 10.12 3,600 -0.21(-2.03%)
Apr 15, 2013 10.33 10.33 10.33 0 -0.32(-3.00%)
Apr 10, 2013 10.65 10.65 10.65 0 -0.05(-0.47%)
Apr 04, 2013 10.70 10.70 10.70 0 -0.59(-5.24%)
Mar 21, 2013 11.29 11.29 11.29 0 +0.45(+4.13%)
Mar 01, 2013 10.84 10.84 10.84 0 -0.41(-3.61%)
Feb 28, 2013 11.25 11.25 11.25 11.25 250 +1.03(+10.08%)
Feb 22, 2013 10.22 10.22 10.22 0 -0.18(-1.73%)
Feb 12, 2013 10.40 10.40 10.40 10.40 0 +0.54(+5.49%)
Feb 06, 2013 9.858 9.858 9.858 0 +0.30(+3.12%)
Jan 31, 2013 9.560 9.560 9.560 0 -0.09(-0.93%)
Jan 30, 2013 9.650 9.650 9.650 9.650 450 -0.44(-4.36%)
Jan 14, 2013 10.09 10.09 10.09 10.09 0 +0.09(+0.90%)
Jan 12, 2013 10.00 10.00 10.00 10.00 120 +0.00(+0.00%)
Jan 11, 2013 10.00 10.00 10.00 10.00 120 -0.20(-1.96%)
Jan 10, 2013 10.20 10.20 10.20 10.20 450 -0.07(-0.68%)
Jan 08, 2013 10.27 10.27 10.27 0 +0.00(+0.00%)
Jan 07, 2013 10.27 10.27 10.27 10.27 100 -0.02(-0.18%)
Jan 03, 2013 10.29 10.29 10.29 10.29 0 -0.27(-2.54%)
Jan 02, 2013 10.56 10.56 10.39 10.56 100 +0.17(+1.61%)
Dec 31, 2012 10.39 10.39 10.39 10.39 200 -0.10(-0.95%)
Dec 26, 2012 10.49 10.49 10.49 10.49 0 +0.17(+1.65%)
Dec 14, 2012 10.32 10.32 10.32 0 +0.32(+3.20%)
Dec 10, 2012 10.00 10.00 10.00 0 +0.03(+0.30%)
Dec 07, 2012 9.980 9.980 9.970 9.970 3,000 -0.16(-1.58%)
Dec 03, 2012 10.13 10.13 10.13 0 +0.02(+0.20%)
Nov 28, 2012 10.11 10.11 10.11 10.11 0 +0.05(+0.50%)
Nov 26, 2012 10.06 10.06 10.06 0 +0.56(+5.89%)
Nov 21, 2012 9.500 9.500 9.500 0 +0.08(+0.85%)
Nov 20, 2012 9.420 9.420 9.420 9.420 2,400 +0.12(+1.29%)
Nov 16, 2012 9.300 9.300 9.300 0 -0.05(-0.57%)
Nov 15, 2012 9.353 9.353 9.353 9.353 1,000 +0.10(+1.12%)
Nov 14, 2012 9.250 9.250 9.250 9.250 150 -0.15(-1.60%)
Nov 12, 2012 9.400 9.400 9.400 0 +0.00(+0.00%)
Nov 05, 2012 9.400 9.400 9.400 9.400 0 +0.17(+1.88%)
Nov 02, 2012 9.226 9.226 9.226 9.226 250 -0.02(-0.26%)
Nov 01, 2012 9.225 9.250 9.225 9.250 200 -0.14(-1.52%)
Oct 31, 2012 9.393 9.393 9.393 9.393 180 +0.24(+2.66%)
Oct 26, 2012 9.150 9.150 9.150 0 +0.20(+2.23%)
Oct 25, 2012 8.950 8.950 8.950 8.950 100 -0.30(-3.24%)
Oct 22, 2012 9.250 9.250 9.250 0 +0.69(+8.06%)
Oct 16, 2012 8.560 8.560 8.560 8.560 0 +0.06(+0.71%)
Oct 11, 2012 8.500 8.500 8.500 0 +0.18(+2.16%)
Oct 10, 2012 8.320 8.320 8.320 8.320 120 +0.04(+0.48%)
Oct 09, 2012 8.280 8.280 8.280 8.280 370 -0.02(-0.24%)
Oct 08, 2012 8.300 8.300 8.300 8.300 100 +0.35(+4.40%)
Sep 27, 2012 7.950 7.950 7.950 7.950 0 -0.16(-1.97%)
Sep 26, 2012 8.110 8.110 8.110 8.110 100 +0.01(+0.12%)
Sep 20, 2012 8.100 8.100 8.100 0 -0.40(-4.71%)
Sep 19, 2012 8.500 8.500 8.500 8.500 300 +0.41(+5.07%)
Sep 13, 2012 8.090 8.090 8.090 0 +0.24(+3.06%)
Sep 06, 2012 7.850 7.850 7.850 0 +0.15(+1.95%)
Aug 21, 2012 7.700 7.700 7.700 0 +1.13(+17.20%)
Aug 03, 2012 6.570 6.570 6.570 0 -0.15(-2.23%)
Aug 02, 2012 6.720 6.720 6.720 6.720 160 +0.02(+0.30%)
Jul 30, 2012 6.700 6.700 6.700 0 +0.20(+3.08%)
Jul 23, 2012 6.500 6.500 6.500 0 -0.05(-0.76%)
Jul 09, 2012 6.550 6.550 6.550 0 -0.42(-6.03%)
Jul 05, 2012 6.970 6.970 6.970 0 -0.03(-0.43%)
Jul 03, 2012 7.000 7.000 7.000 7.000 600 +0.22(+3.24%)
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.