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 (%)
Sep 30, 2016 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 29, 2016 41.00 41.00 41.00 41.00 52 +0.00(+0.00%)
Sep 28, 2016 41.00 41.00 41.00 41.00 0 +0.00(+0.00%)
Sep 27, 2016 41.00 41.00 41.00 41.00 1 +0.00(+0.00%)
Sep 09, 2016 41.00 41.00 41.00 0 +2.30(+5.94%)
Aug 31, 2016 38.70 38.70 38.70 0 -0.80(-2.03%)
Aug 30, 2016 39.50 39.50 39.50 39.50 149 -0.25(-0.63%)
Aug 23, 2016 39.75 39.75 39.75 0 +0.45(+1.15%)
Aug 17, 2016 39.30 39.30 39.30 0 -1.45(-3.56%)
Aug 09, 2016 40.75 40.75 40.75 0 -0.25(-0.61%)
Aug 02, 2016 41.00 41.00 41.00 16 -0.15(-0.36%)
Jul 21, 2016 41.15 41.15 41.15 2 -0.75(-1.79%)
Jul 20, 2016 41.90 41.90 41.90 41.90 428 +3.90(+10.26%)
Jul 15, 2016 38.00 38.00 38.00 0 +0.51(+1.36%)
Jul 07, 2016 37.49 37.49 37.49 20 +3.65(+10.79%)
Jun 27, 2016 33.84 33.84 33.84 89 -1.16(-3.31%)
Jun 24, 2016 35.00 35.00 35.00 35.00 268 -0.25(-0.71%)
Jun 15, 2016 35.25 35.25 35.25 0 -1.75(-4.73%)
Jun 13, 2016 37.00 37.00 37.00 0 -0.35(-0.94%)
Jun 06, 2016 37.35 37.35 37.35 15 -0.24(-0.64%)
Jun 02, 2016 37.59 37.59 37.59 0 +2.37(+6.73%)
May 25, 2016 35.22 35.22 35.22 0 +1.47(+4.36%)
May 16, 2016 33.75 33.75 33.75 22 -0.50(-1.46%)
May 13, 2016 33.50 34.25 33.50 34.25 1,010 +4.11(+13.64%)
May 02, 2016 30.14 30.14 30.14 0 +1.14(+3.93%)
Apr 28, 2016 29.00 29.00 29.00 0 -1.40(-4.61%)
Apr 14, 2016 30.40 30.40 30.40 0 -0.80(-2.56%)
Apr 04, 2016 31.20 31.20 31.20 0 +1.55(+5.23%)
Mar 17, 2016 29.65 29.65 29.65 3,398 +0.00(+0.00%)
Mar 10, 2016 29.65 29.65 29.65 0 +0.65(+2.24%)
Mar 03, 2016 29.00 29.00 29.00 105 -1.75(-5.69%)
Mar 01, 2016 30.75 30.75 30.75 0 +1.45(+4.95%)
Feb 26, 2016 29.30 29.30 29.30 50 +2.90(+10.98%)
Feb 22, 2016 26.40 26.40 26.40 0 -0.35(-1.31%)
Feb 03, 2016 26.75 26.75 26.75 11 -0.25(-0.93%)
Jan 28, 2016 27.00 27.00 27.00 0 +0.65(+2.47%)
Jan 22, 2016 26.35 26.35 26.35 0 -0.65(-2.41%)
Jan 13, 2016 27.00 27.00 27.00 0 +1.04(+4.01%)
Jan 07, 2016 25.96 25.96 25.96 0 -2.54(-8.91%)
Jan 04, 2016 28.50 28.50 28.50 0 -1.00(-3.39%)
Dec 18, 2015 29.50 29.50 29.50 0 +0.16(+0.55%)
Dec 14, 2015 29.34 29.34 29.34 0 +0.54(+1.87%)
Dec 11, 2015 28.80 28.80 28.80 28.80 1,000 -0.45(-1.54%)
Dec 10, 2015 29.25 29.25 29.25 29.25 300 -0.30(-1.02%)
Dec 04, 2015 29.55 29.55 29.55 0 +0.55(+1.90%)
Dec 01, 2015 29.00 29.00 29.00 40 +1.30(+4.69%)
Nov 30, 2015 27.70 27.70 27.70 27.70 6,073 -0.57(-2.02%)
Nov 25, 2015 28.27 28.27 28.27 0 -0.11(-0.39%)
Nov 13, 2015 28.38 28.38 28.38 28 +0.23(+0.82%)
Nov 12, 2015 28.15 28.15 28.15 28.15 200 +0.49(+1.77%)
Nov 11, 2015 27.66 27.66 27.66 27.66 300 -2.49(-8.26%)
Nov 05, 2015 30.15 30.15 30.15 69 +0.40(+1.34%)
Nov 02, 2015 29.75 29.75 29.75 0 +1.65(+5.87%)
Oct 22, 2015 28.10 28.10 28.10 0 -0.20(-0.71%)
Oct 16, 2015 28.30 28.30 28.30 0 +0.45(+1.62%)
Oct 15, 2015 27.85 27.85 27.85 27.85 1,000 +0.85(+3.15%)
Oct 14, 2015 27.00 27.00 27.00 27.00 410 +3.00(+12.50%)
Oct 09, 2015 24.00 24.00 24.00 0 +0.31(+1.31%)
Oct 08, 2015 23.69 23.69 23.69 23.69 500 +1.54(+6.95%)
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.