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 UNCHANGED
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 25, 2019 76.40 76.40 76.40 0 -0.85(-1.10%)
Jun 24, 2019 77.25 77.25 77.25 35 +0.00(+0.00%)
Jun 21, 2019 77.25 77.25 77.25 77.25 200 +0.12(+0.16%)
Jun 20, 2019 77.13 77.13 77.13 310 +0.68(+0.89%)
Jun 18, 2019 76.45 76.45 76.45 0 -1.91(-2.43%)
Jun 17, 2019 78.35 78.35 78.35 10 +0.00(+0.00%)
Jun 14, 2019 78.35 78.35 78.35 71 +0.00(+0.00%)
Jun 13, 2019 78.35 78.35 78.35 78.35 1,944 -1.65(-2.06%)
Jun 12, 2019 80.00 80.00 80.00 2 +0.00(+0.00%)
Jun 10, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Jun 07, 2019 80.00 80.00 80.00 14 +0.00(+0.00%)
Jun 05, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
Jun 04, 2019 80.00 80.00 80.00 3,927 +0.00(+0.00%)
Jun 03, 2019 80.00 80.00 80.00 4 +0.00(+0.00%)
May 31, 2019 80.00 80.00 80.00 2,880 +0.00(+0.00%)
May 28, 2019 80.00 80.00 80.00 0 +0.00(+0.00%)
May 24, 2019 80.00 80.00 80.00 7,649 +0.00(+0.00%)
May 23, 2019 80.00 80.00 80.00 42 +0.00(+0.00%)
May 22, 2019 80.00 80.00 80.00 80.00 8,110 -0.60(-0.74%)
May 21, 2019 80.60 80.60 80.60 47 +0.00(+0.00%)
May 20, 2019 80.60 80.60 80.60 110 +0.00(+0.00%)
May 17, 2019 79.40 80.60 79.40 80.60 400 -9.40(-10.44%)
May 16, 2019 90.00 90.00 90.00 114 +0.00(+0.00%)
May 15, 2019 90.00 90.00 90.00 90.00 120 -0.59(-0.66%)
May 14, 2019 90.59 90.59 90.59 90.59 160 -2.75(-2.95%)
May 13, 2019 93.35 93.35 93.35 39 +0.00(+0.00%)
May 07, 2019 93.35 93.35 93.35 0 +0.00(+0.00%)
May 02, 2019 93.35 93.35 93.35 0 +0.00(+0.00%)
Apr 30, 2019 93.35 93.35 93.35 0 +0.00(+0.00%)
Apr 29, 2019 93.35 93.35 93.35 93.35 517 +2.35(+2.58%)
Apr 25, 2019 91.00 91.00 91.00 0 +0.00(+0.00%)
Apr 23, 2019 91.00 91.00 91.00 0 +1.00(+1.11%)
Apr 22, 2019 90.00 90.00 90.00 26 +0.00(+0.00%)
Apr 18, 2019 90.00 90.00 90.00 90.00 200 +0.10(+0.11%)
Apr 17, 2019 89.90 89.90 89.90 1 +0.00(+0.00%)
Apr 16, 2019 89.90 89.90 89.90 33 +0.00(+0.00%)
Apr 15, 2019 89.90 89.90 89.90 4 +0.00(+0.00%)
Apr 11, 2019 89.90 89.90 89.90 0 +0.00(+0.00%)
Apr 10, 2019 89.90 89.90 89.90 89.90 70 +0.30(+0.33%)
Apr 09, 2019 89.60 89.60 89.60 89.60 150 -0.10(-0.11%)
Apr 05, 2019 89.70 89.70 89.70 0 +0.00(+0.00%)
Apr 04, 2019 89.70 89.70 89.70 89.70 220 +0.00(+0.00%)
Apr 03, 2019 89.70 89.70 89.70 89.70 100 +1.00(+1.13%)
Apr 02, 2019 88.70 88.70 88.70 20 +0.00(+0.00%)
Apr 01, 2019 88.70 88.70 88.70 29 +0.00(+0.00%)
Mar 29, 2019 88.70 88.70 88.70 88.70 100 -0.55(-0.61%)
Mar 27, 2019 89.25 89.25 89.25 0 +7.48(+9.15%)
Mar 25, 2019 81.76 81.76 81.76 0 +0.00(+0.00%)
Mar 22, 2019 81.76 81.76 81.76 31 +0.00(+0.00%)
Mar 21, 2019 81.76 81.76 81.76 31 +0.00(+0.00%)
Mar 20, 2019 81.76 81.76 81.76 116 +0.00(+0.00%)
Mar 15, 2019 81.76 81.76 81.76 0 +1.56(+1.95%)
Mar 14, 2019 80.20 80.20 80.20 46 +0.00(+0.00%)
Mar 13, 2019 80.05 80.20 80.05 80.20 2,141 +4.37(+5.76%)
Mar 11, 2019 75.83 75.83 75.83 0 +0.09(+0.11%)
Mar 07, 2019 75.75 75.75 75.75 0 +0.00(+0.00%)
Mar 06, 2019 75.75 75.75 75.75 75.75 3,532 +3.50(+4.84%)
Mar 05, 2019 72.25 72.25 72.25 50 +0.00(+0.00%)
Mar 04, 2019 72.25 72.25 72.25 17 +0.00(+0.00%)
Feb 28, 2019 72.25 72.25 72.25 0 +0.00(+0.00%)
Feb 27, 2019 72.25 72.25 72.25 72.25 175 -1.15(-1.57%)
Feb 26, 2019 73.40 73.40 73.40 73.40 120 -1.65(-2.20%)
Feb 25, 2019 75.05 75.05 75.05 75.05 5,445 +0.07(+0.09%)
Feb 22, 2019 74.98 74.98 74.98 4,758 +0.00(+0.00%)
Feb 21, 2019 74.98 74.98 74.98 37 +0.00(+0.00%)
Feb 20, 2019 74.98 74.98 74.98 10,020 +0.00(+0.00%)
Feb 19, 2019 74.98 74.98 74.98 825 +0.00(+0.00%)
Feb 15, 2019 74.98 74.98 74.98 45 +0.00(+0.00%)
Feb 14, 2019 74.98 74.98 74.98 70 +0.00(+0.00%)
Feb 13, 2019 75.32 75.32 74.98 74.98 520 -4.34(-5.47%)
Feb 12, 2019 79.32 79.32 79.32 6,512 +0.00(+0.00%)
Feb 11, 2019 79.32 79.32 79.32 6,509 +0.00(+0.00%)
Feb 08, 2019 79.32 79.32 79.32 79.32 100 -3.13(-3.80%)
Feb 07, 2019 82.45 82.45 82.45 82.45 120 -3.45(-4.02%)
Feb 06, 2019 85.90 85.90 85.90 100 +0.00(+0.00%)
Feb 05, 2019 85.90 85.90 85.90 52 +0.00(+0.00%)
Feb 04, 2019 85.90 85.90 85.90 69 +0.00(+0.00%)
Jan 29, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 25, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 24, 2019 85.90 85.90 85.90 19 +0.00(+0.00%)
Jan 23, 2019 85.90 85.90 85.90 9 +0.00(+0.00%)
Jan 22, 2019 85.90 85.90 85.90 95 +0.00(+0.00%)
Jan 14, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 09, 2019 85.90 85.90 85.90 0 +0.00(+0.00%)
Jan 08, 2019 85.90 85.90 85.90 85.90 150 +5.40(+6.71%)
Jan 07, 2019 80.50 80.50 80.50 52 +0.00(+0.00%)
Jan 03, 2019 80.50 80.50 80.50 0 +0.00(+0.00%)
Dec 31, 2018 80.50 80.50 80.50 0 +4.29(+5.64%)
Dec 28, 2018 76.21 76.21 76.21 25 +0.00(+0.00%)
Dec 27, 2018 76.21 76.21 76.21 18 +0.00(+0.00%)
Dec 26, 2018 76.21 76.21 76.21 15 +0.00(+0.00%)
Dec 24, 2018 76.21 76.21 76.21 27 +0.00(+0.00%)
Dec 21, 2018 76.21 76.21 76.21 803 +0.00(+0.00%)
Dec 20, 2018 76.21 76.21 76.21 76.21 2,091 -2.40(-3.06%)
Dec 19, 2018 78.61 78.61 78.61 12 +0.00(+0.00%)
Dec 18, 2018 78.61 78.61 78.61 78.61 1,750 +0.81(+1.04%)
Dec 17, 2018 75.00 77.80 75.00 77.80 200 +2.55(+3.39%)
Dec 14, 2018 75.25 75.25 75.25 11 +0.00(+0.00%)
Dec 12, 2018 75.25 75.25 75.25 0 +0.00(+0.00%)
Dec 10, 2018 75.25 75.25 75.25 0 +0.00(+0.00%)
Dec 07, 2018 75.25 75.25 75.25 253 +0.00(+0.00%)
Dec 06, 2018 73.00 75.25 73.00 75.25 453 -7.29(-8.83%)
Dec 04, 2018 82.54 82.54 82.54 128 +0.00(+0.00%)
Dec 03, 2018 83.50 83.50 82.54 82.54 1,392 +5.99(+7.82%)
Nov 30, 2018 76.55 76.55 76.55 67 +0.00(+0.00%)
Nov 28, 2018 76.55 76.55 76.55 0 +0.00(+0.00%)
Nov 26, 2018 76.55 76.55 76.55 0 -4.20(-5.20%)
Nov 20, 2018 80.75 80.75 80.75 0 +0.00(+0.00%)
Nov 16, 2018 80.75 80.75 80.75 0 +0.00(+0.00%)
Nov 14, 2018 80.75 80.75 80.75 0 -7.95(-8.96%)
Nov 09, 2018 88.70 88.70 88.70 0 +0.00(+0.00%)
Nov 08, 2018 88.70 88.70 88.70 0 +0.00(+0.00%)
Nov 07, 2018 88.70 88.70 88.70 88.70 130 -0.51(-0.57%)
Nov 06, 2018 89.21 89.21 89.21 89.21 850 +0.10(+0.11%)
Nov 05, 2018 89.11 89.11 89.11 89.11 157 -0.97(-1.08%)
Nov 01, 2018 90.08 90.08 90.08 0 +0.00(+0.00%)
Oct 30, 2018 90.08 90.08 90.08 0 -4.52(-4.78%)
Oct 29, 2018 94.60 94.60 94.60 102 +0.00(+0.00%)
Oct 26, 2018 94.60 94.60 94.60 94.60 100 +0.70(+0.75%)
Oct 24, 2018 93.90 93.90 93.90 0 +0.00(+0.00%)
Oct 23, 2018 93.90 93.90 93.90 93.90 305 -6.60(-6.57%)
Oct 19, 2018 100.50 100.50 100.50 0 +1.50(+1.52%)
Oct 15, 2018 99.00 99.00 99.00 0 +1.75(+1.80%)
Oct 12, 2018 97.25 97.25 97.25 97.25 100 -1.00(-1.02%)
Oct 11, 2018 98.25 98.25 98.25 1 +0.00(+0.00%)
Oct 10, 2018 100.00 100.00 98.25 98.25 2,519 -16.05(-14.04%)
Oct 08, 2018 114.30 114.30 114.30 0 +0.00(+0.00%)
Oct 05, 2018 114.30 114.30 114.30 52 +0.00(+0.00%)
Oct 04, 2018 114.30 114.30 114.30 16 +0.00(+0.00%)
Oct 03, 2018 114.30 114.30 114.30 114.30 362 -0.70(-0.61%)
Oct 02, 2018 115.00 115.00 115.00 115.00 100 +5.35(+4.88%)
Oct 01, 2018 109.65 109.65 109.65 206 +0.00(+0.00%)
Sep 28, 2018 109.65 109.65 109.65 50 +0.00(+0.00%)
Sep 27, 2018 109.65 109.65 109.65 27 +0.00(+0.00%)
Sep 25, 2018 109.65 109.65 109.65 0 +0.00(+0.00%)
Sep 24, 2018 109.65 109.65 109.65 2 +0.00(+0.00%)
Sep 21, 2018 109.65 109.65 109.65 17 +0.00(+0.00%)
Sep 20, 2018 109.65 109.65 109.65 109.65 807 -0.10(-0.09%)
Sep 19, 2018 109.75 109.75 109.75 1 +0.00(+0.00%)
Sep 13, 2018 109.75 109.75 109.75 0 -1.45(-1.30%)
Sep 12, 2018 106.75 106.75 111.20 556 +4.45(+4.17%)
Sep 11, 2018 106.75 106.75 106.75 106.75 126 +1.75(+1.67%)
Sep 10, 2018 105.00 105.00 105.00 92 +0.00(+0.00%)
Sep 07, 2018 105.00 105.00 105.00 10 +0.00(+0.00%)
Sep 06, 2018 105.00 105.00 105.00 53 +0.00(+0.00%)
Sep 05, 2018 105.00 105.00 105.00 47 +0.00(+0.00%)
Sep 04, 2018 105.00 105.00 105.00 105.00 232 -1.50(-1.41%)
Aug 31, 2018 106.50 106.50 106.50 0 -3.50(-3.18%)
Aug 30, 2018 110.00 110.00 110.00 22,073 +0.00(+0.00%)
Aug 29, 2018 110.00 110.00 110.00 110.00 611 -2.26(-2.01%)
Aug 28, 2018 112.26 112.26 112.26 112.26 163 +1.26(+1.14%)
Aug 27, 2018 111.00 111.00 111.00 111.00 269 +5.15(+4.87%)
Aug 24, 2018 105.85 105.85 105.85 50 +0.00(+0.00%)
Aug 23, 2018 105.85 105.85 105.85 1 +0.00(+0.00%)
Aug 22, 2018 105.85 105.85 105.85 105.85 414 +0.35(+0.33%)
Aug 21, 2018 105.50 105.50 105.50 105.50 4,634 +0.91(+0.87%)
Aug 20, 2018 104.59 104.59 104.59 104.59 1,005 +3.39(+3.35%)
Aug 17, 2018 101.20 101.20 101.20 10 +0.00(+0.00%)
Aug 16, 2018 101.20 101.20 101.20 59 +0.00(+0.00%)
Aug 15, 2018 101.20 101.20 101.20 101.20 375 -7.30(-6.73%)
Aug 14, 2018 108.50 108.50 108.50 20 +0.00(+0.00%)
Aug 13, 2018 108.50 108.50 108.50 95 +0.00(+0.00%)
Aug 10, 2018 108.50 108.50 108.50 33 +0.00(+0.00%)
Aug 06, 2018 108.50 108.50 108.50 0 +0.00(+0.00%)
Aug 02, 2018 108.50 108.50 108.50 0 +0.00(+0.00%)
Aug 01, 2018 108.50 108.50 108.50 108.50 133 +0.00(+0.00%)
Jul 31, 2018 5 +0.00(+0.00%)
Jul 30, 2018 12 +0.00(+0.00%)
Jul 27, 2018 8 +0.00(+0.00%)
Jul 24, 2018 119.75 119.75 119.75 8 -0.25(-0.21%)
Jul 23, 2018 120.00 120.00 120.00 120.00 162 -1.20(-0.99%)
Jul 20, 2018 121.20 121.20 121.20 121.20 205 +14.20(+13.27%)
Jul 19, 2018 120.00 120.00 107.00 107.00 567 +0.75(+0.71%)
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.