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 (%)
Dec 31, 2021 46.88 48.79 46.88 48.79 2,311 +2.35(+5.06%)
Dec 30, 2021 46.44 46.44 46.44 46.44 310 -1.77(-3.67%)
Dec 29, 2021 48.21 48.21 48.21 48.21 254 +1.41(+3.01%)
Dec 28, 2021 46.80 46.80 46.80 46.80 297 -3.20(-6.40%)
Dec 27, 2021 50.00 50.00 50.00 50.00 296 +0.67(+1.36%)
Dec 23, 2021 50.35 50.35 49.33 49.33 649 +1.96(+4.13%)
Dec 22, 2021 49.35 49.35 47.37 47.37 7,586 -1.63(-3.33%)
Dec 20, 2021 49.00 49.00 49.00 4 +3.21(+7.01%)
Dec 16, 2021 45.79 45.79 45.79 116 +0.14(+0.30%)
Dec 13, 2021 45.65 45.65 45.65 9 -1.57(-3.32%)
Dec 10, 2021 48.19 48.19 47.22 47.22 1,099 -3.42(-6.75%)
Dec 08, 2021 50.64 50.64 50.64 70 +3.23(+6.81%)
Dec 06, 2021 47.41 47.41 47.41 75 -0.86(-1.78%)
Dec 02, 2021 48.27 48.27 48.27 298 +0.07(+0.15%)
Dec 01, 2021 48.20 48.20 48.20 48.20 323 -2.12(-4.21%)
Nov 30, 2021 50.32 50.32 50.32 50.32 541 +1.77(+3.65%)
Nov 24, 2021 48.55 48.55 48.55 264 -2.22(-4.37%)
Nov 23, 2021 50.77 50.77 50.77 50.77 143 +0.12(+0.24%)
Nov 22, 2021 50.61 50.65 50.61 50.65 477 -0.59(-1.14%)
Nov 19, 2021 51.23 51.23 51.23 51.23 1,282 +1.01(+2.00%)
Nov 18, 2021 50.26 51.50 50.23 50.23 811 -1.76(-3.39%)
Nov 17, 2021 52.41 52.41 51.99 51.99 472 +0.87(+1.70%)
Nov 15, 2021 51.12 51.12 51.12 47 -0.68(-1.31%)
Nov 12, 2021 51.84 51.84 51.80 51.80 820 -2.26(-4.18%)
Nov 11, 2021 54.06 54.06 54.06 54.06 100 -1.10(-1.99%)
Nov 05, 2021 55.16 55.16 55.16 83 +0.61(+1.12%)
Nov 03, 2021 54.55 54.55 54.55 136 +3.54(+6.94%)
Oct 28, 2021 51.01 51.01 51.01 45 -0.01(-0.01%)
Oct 27, 2021 51.02 51.02 51.02 51.02 5,285 -2.23(-4.20%)
Oct 26, 2021 53.25 53.25 53.25 53.25 130 +0.00(+0.00%)
Oct 19, 2021 53.25 53.25 53.25 15 +1.25(+2.40%)
Oct 18, 2021 52.00 52.00 52.00 52.00 206 -1.82(-3.38%)
Oct 14, 2021 53.82 53.82 53.82 63 -1.37(-2.47%)
Oct 13, 2021 55.19 55.19 55.19 55.19 507 -0.59(-1.05%)
Oct 12, 2021 55.77 55.77 55.77 55.77 395 -0.23(-0.41%)
Oct 07, 2021 56.00 56.00 56.00 118 -4.00(-6.67%)
Oct 06, 2021 60.00 60.00 60.00 60.00 625 -3.42(-5.39%)
Oct 05, 2021 61.42 63.62 61.42 63.42 2,098 +2.43(+3.99%)
Oct 04, 2021 60.75 60.99 60.75 60.99 432 +0.31(+0.51%)
Oct 01, 2021 60.68 60.68 60.68 60.68 9,309 -1.36(-2.20%)
Sep 29, 2021 62.04 62.04 62.04 119 +1.65(+2.73%)
Sep 28, 2021 60.39 60.39 60.39 60.39 146 -3.12(-4.91%)
Sep 27, 2021 63.51 63.51 63.51 63.51 314 +0.01(+0.02%)
Sep 23, 2021 63.50 63.50 63.50 0 +1.35(+2.17%)
Sep 21, 2021 62.15 62.15 62.15 38 -3.35(-5.11%)
Sep 16, 2021 65.50 65.50 65.50 45 +0.02(+0.03%)
Sep 09, 2021 65.48 65.48 65.48 15 -4.52(-6.46%)
Sep 03, 2021 70.00 70.00 70.00 27 +3.91(+5.91%)
Sep 01, 2021 66.09 66.09 66.09 44 +2.84(+4.50%)
Aug 27, 2021 63.25 63.25 63.25 87 +2.56(+4.22%)
Aug 23, 2021 60.69 60.69 60.69 14 -11.81(-16.29%)
Aug 20, 2021 72.50 72.50 50.00 72.50 365 +11.89(+19.62%)
Aug 12, 2021 60.61 60.61 60.61 7 +0.93(+1.56%)
Aug 11, 2021 59.68 59.68 59.68 59.68 948 -0.32(-0.53%)
Aug 09, 2021 60.00 60.00 60.00 33 -5.30(-8.12%)
Jul 26, 2021 65.30 65.30 65.30 42 -0.95(-1.43%)
Jul 22, 2021 66.25 66.25 66.25 110 +2.55(+4.00%)
Jul 21, 2021 63.70 63.70 63.70 63.70 1,669 -2.30(-3.48%)
Jul 20, 2021 66.00 66.00 66.00 66.00 100 -3.96(-5.66%)
Jun 29, 2021 69.96 69.96 69.96 34 +0.46(+0.66%)
Jun 25, 2021 69.50 69.50 69.50 0 -6.50(-8.55%)
Jun 16, 2021 76.00 76.00 76.00 4 +26.00(+52.00%)
Jun 08, 2021 50.00 50.00 50.00 11 -20.75(-29.33%)
Jun 07, 2021 70.75 70.75 70.75 70.75 192 +0.26(+0.37%)
Jun 04, 2021 70.16 70.55 70.16 70.49 7,321 -2.71(-3.70%)
May 27, 2021 73.20 73.20 73.20 47 +2.04(+2.86%)
May 26, 2021 71.16 71.16 71.16 71.16 9,172 -0.60(-0.84%)
May 20, 2021 71.77 71.77 71.77 50 -28.23(-28.23%)
May 19, 2021 100.00 100.00 70.50 100.00 493 +34.50(+52.67%)
May 14, 2021 65.50 65.50 65.50 1 +0.50(+0.77%)
May 13, 2021 65.00 65.00 65.00 65.00 503 -0.25(-0.38%)
May 12, 2021 65.24 65.26 65.17 65.25 2,422 -9.74(-12.99%)
May 11, 2021 74.99 74.99 74.99 74.99 185 -2.01(-2.61%)
May 10, 2021 77.00 77.00 77.00 77.00 312 +3.05(+4.12%)
May 06, 2021 73.95 73.95 73.95 105 -2.12(-2.79%)
May 04, 2021 76.07 76.07 76.07 1 +0.00(+0.00%)
May 03, 2021 76.07 76.07 76.07 20 +0.00(+0.00%)
Apr 30, 2021 76.07 76.07 76.07 76.07 400 -0.93(-1.20%)
Apr 29, 2021 77.00 77.00 77.00 77.00 340 -1.00(-1.28%)
Apr 28, 2021 78.00 78.00 78.00 78.00 257 +0.50(+0.65%)
Apr 27, 2021 77.50 77.50 77.50 42 +0.00(+0.00%)
Apr 26, 2021 77.50 77.50 77.50 16 +0.00(+0.00%)
Apr 23, 2021 77.50 77.50 77.50 41 +0.00(+0.00%)
Apr 22, 2021 77.50 77.50 77.50 13 +0.00(+0.00%)
Apr 21, 2021 77.50 77.50 77.50 77.50 224 -1.00(-1.28%)
Apr 20, 2021 78.50 78.50 78.50 78.50 217 +0.20(+0.26%)
Apr 19, 2021 78.30 78.30 78.30 10 +0.00(+0.00%)
Apr 16, 2021 78.30 78.30 78.30 78.30 700 +0.05(+0.06%)
Apr 15, 2021 78.25 78.25 78.25 100 +0.00(+0.00%)
Apr 14, 2021 79.55 79.55 78.25 78.25 320 +2.80(+3.71%)
Apr 13, 2021 75.45 75.45 75.45 75 +0.00(+0.00%)
Apr 12, 2021 75.45 75.45 75.45 21 +0.00(+0.00%)
Apr 09, 2021 75.45 75.45 75.45 42 +0.00(+0.00%)
Apr 05, 2021 75.45 75.45 75.45 0 +0.00(+0.00%)
Apr 01, 2021 75.45 75.45 75.45 1 +0.00(+0.00%)
Mar 31, 2021 75.45 75.45 75.45 301 +0.00(+0.00%)
Mar 30, 2021 75.45 75.45 75.45 75.45 160 +0.08(+0.11%)
Mar 29, 2021 75.37 75.37 75.37 75.37 252 +9.87(+15.07%)
Mar 26, 2021 65.50 65.50 65.50 49 +0.00(+0.00%)
Mar 25, 2021 65.50 65.50 65.50 65.50 543 -11.30(-14.71%)
Mar 24, 2021 76.80 76.80 76.80 18 +0.00(+0.00%)
Mar 23, 2021 76.80 76.80 76.80 76.80 223 +0.30(+0.39%)
Mar 22, 2021 76.50 76.50 76.50 76.50 219 -0.50(-0.65%)
Mar 19, 2021 77.00 77.00 77.00 57 +0.00(+0.00%)
Mar 18, 2021 77.00 77.00 77.00 56 +0.00(+0.00%)
Mar 17, 2021 77.00 77.00 77.00 77.00 167 -1.35(-1.72%)
Mar 16, 2021 78.35 78.35 78.35 12 +0.00(+0.00%)
Mar 15, 2021 78.35 78.35 78.35 78.35 188 -0.93(-1.17%)
Mar 12, 2021 79.28 79.28 79.28 118 +0.00(+0.00%)
Mar 11, 2021 79.23 79.28 79.23 79.28 543 +1.60(+2.06%)
Mar 10, 2021 75.00 77.68 75.00 77.68 742 -1.32(-1.67%)
Mar 09, 2021 79.00 79.00 79.00 68 +0.00(+0.00%)
Mar 08, 2021 79.00 79.00 79.00 79.00 221 +0.00(+0.00%)
Mar 05, 2021 79.00 79.00 79.00 100 +0.00(+0.00%)
Mar 04, 2021 80.50 80.50 79.00 79.00 1,661 -3.00(-3.66%)
Mar 03, 2021 83.00 83.00 82.00 82.00 493 +0.00(+0.00%)
Mar 02, 2021 82.00 82.00 82.00 5 +0.00(+0.00%)
Mar 01, 2021 82.00 82.00 82.00 114 +0.00(+0.00%)
Feb 26, 2021 82.25 82.25 82.00 82.00 500 -1.00(-1.20%)
Feb 25, 2021 83.00 83.00 83.00 83.00 335 -6.37(-7.12%)
Feb 24, 2021 89.37 89.37 89.37 2,016 +0.00(+0.00%)
Feb 23, 2021 89.37 89.37 89.37 66 +0.00(+0.00%)
Feb 22, 2021 89.37 89.37 89.37 10 +0.00(+0.00%)
Feb 19, 2021 89.37 89.37 89.37 89.37 100 -13.63(-13.24%)
Feb 18, 2021 103.00 103.00 103.00 20 +0.00(+0.00%)
Feb 17, 2021 103.00 103.00 103.00 6,128 +0.00(+0.00%)
Feb 16, 2021 103.00 103.00 103.00 5 +0.00(+0.00%)
Feb 12, 2021 103.00 103.00 103.00 165 +0.00(+0.00%)
Feb 11, 2021 103.00 103.00 103.00 4 +0.00(+0.00%)
Feb 10, 2021 103.00 103.00 103.00 46 +0.00(+0.00%)
Feb 09, 2021 103.00 103.00 103.00 11 +0.00(+0.00%)
Feb 08, 2021 103.00 103.00 103.00 99 +0.00(+0.00%)
Feb 05, 2021 103.00 103.00 103.00 103.00 100 +2.45(+2.44%)
Feb 04, 2021 100.55 100.55 100.55 69 +0.00(+0.00%)
Feb 03, 2021 100.55 100.55 100.55 25 +0.00(+0.00%)
Feb 02, 2021 100.55 100.55 100.55 3 +0.00(+0.00%)
Feb 01, 2021 100.55 100.55 100.55 34 +0.00(+0.00%)
Jan 29, 2021 100.55 100.55 100.55 100.55 100 +0.40(+0.40%)
Jan 28, 2021 100.15 100.15 100.15 100.15 129 -1.60(-1.57%)
Jan 27, 2021 101.75 101.75 101.75 40 +0.00(+0.00%)
Jan 26, 2021 101.75 101.75 101.75 15 +0.00(+0.00%)
Jan 25, 2021 101.75 101.75 101.75 101.75 335 +15.85(+18.45%)
Jan 22, 2021 85.90 85.90 85.90 85.90 200 -15.60(-15.37%)
Jan 21, 2021 101.50 101.50 101.50 55 +0.00(+0.00%)
Jan 20, 2021 101.50 101.50 101.50 3 +0.00(+0.00%)
Jan 19, 2021 100.89 102.00 100.89 101.50 1,720 -0.50(-0.49%)
Jan 15, 2021 102.00 102.00 102.00 102.00 400 -0.25(-0.24%)
Jan 14, 2021 102.25 102.25 102.25 102.25 443 -0.70(-0.68%)
Jan 13, 2021 102.50 102.95 102.50 102.95 482 +6.95(+7.24%)
Jan 12, 2021 96.00 96.00 96.00 5 +0.00(+0.00%)
Jan 11, 2021 96.94 96.94 96.00 96.00 250 -0.44(-0.46%)
Jan 07, 2021 96.44 96.44 96.44 0 -1.06(-1.08%)
Jan 06, 2021 97.50 97.50 97.50 97.50 2,843 +2.50(+2.63%)
Jan 05, 2021 95.00 95.00 95.00 15 +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.