Skip to main content

Ubisoft Entertainment S.A. (OP: UBSFF )

14.41 -0.99 (-6.43%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 15.00 15.45 14.50 15.40 2,307 +0.49(+3.29%)
Oct 08, 2024 14.82 15.00 14.43 14.91 2,530 -0.05(-0.34%)
Oct 07, 2024 15.99 15.99 14.90 14.96 105,517 -0.69(-4.41%)
Oct 04, 2024 12.00 15.65 12.00 15.65 47,400 +3.94(+33.68%)
Oct 03, 2024 11.60 12.23 11.60 11.71 6,903 -0.54(-4.44%)
Oct 02, 2024 11.50 12.25 11.50 12.25 4,362 +0.25(+2.08%)
Oct 01, 2024 12.00 12.00 11.50 12.00 10,705 +0.74(+6.57%)
Sep 30, 2024 11.84 12.00 11.26 11.26 7,638 -0.74(-6.17%)
Sep 27, 2024 11.68 12.28 11.65 12.00 10,174 +0.72(+6.38%)
Sep 26, 2024 10.73 11.65 10.30 11.28 9,824 -0.27(-2.34%)
Sep 25, 2024 13.66 13.66 11.55 11.55 10,632 -2.44(-17.44%)
Sep 24, 2024 13.99 13.99 13.99 13.99 978 -0.01(-0.07%)
Sep 23, 2024 14.01 14.01 14.00 14.00 2,619 -0.44(-3.05%)
Sep 20, 2024 14.45 14.50 14.00 14.44 2,155 +0.26(+1.83%)
Sep 19, 2024 14.20 14.84 14.18 14.18 2,555 +0.00(+0.00%)
Sep 18, 2024 14.00 14.25 14.00 14.18 2,268 +0.68(+5.04%)
Sep 17, 2024 13.87 13.87 13.50 13.50 1,684 +0.85(+6.72%)
Sep 16, 2024 12.76 13.19 12.65 12.65 2,208 -0.35(-2.69%)
Sep 13, 2024 13.24 13.24 13.00 13.00 913 +0.00(+0.00%)
Sep 12, 2024 13.28 13.28 13.00 13.00 2,014 -0.74(-5.39%)
Sep 11, 2024 13.95 13.95 13.27 13.74 3,799 -0.84(-5.74%)
Sep 10, 2024 14.68 14.68 14.58 14.58 621 -0.50(-3.34%)
Sep 09, 2024 15.10 15.10 15.08 15.08 886 -1.27(-7.76%)
Sep 06, 2024 16.89 16.89 16.35 16.35 366 -2.95(-15.28%)
Aug 30, 2024 19.30 127 -0.03(-0.16%)
Aug 28, 2024 19.33 163 +0.01(+0.04%)
Aug 21, 2024 19.32 0 -0.18(-0.91%)
Aug 19, 2024 19.50 0 +1.00(+5.41%)
Aug 16, 2024 18.50 18.50 18.50 18.50 794 -0.22(-1.18%)
Aug 12, 2024 18.72 52 +0.08(+0.44%)
Aug 09, 2024 18.64 18.64 18.64 18.64 252 -0.55(-2.87%)
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.