Skip to main content

Ubisoft Entertainment S.A. (OP: UBSFF )

15.57 -0.07 (-0.45%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 15.57 15.57 15.57 15.57 209 -0.07(-0.45%)
Nov 01, 2024 15.64 15.64 15.64 15.64 211 +0.79(+5.32%)
Oct 31, 2024 15.49 15.49 14.85 14.85 1,772 +0.34(+2.34%)
Oct 30, 2024 14.76 14.76 14.51 14.51 1,690 -0.49(-3.27%)
Oct 29, 2024 15.00 15.00 15.00 15.00 2,613 +0.50(+3.45%)
Oct 28, 2024 14.42 15.12 14.42 14.50 795 -0.15(-1.02%)
Oct 25, 2024 14.60 14.65 14.60 14.65 1,080 +0.15(+1.03%)
Oct 24, 2024 15.65 15.65 14.50 14.50 1,356 -0.80(-5.23%)
Oct 23, 2024 15.30 15.30 15.30 15.30 282 +0.19(+1.26%)
Oct 21, 2024 15.11 87 +0.25(+1.68%)
Oct 18, 2024 14.86 14.86 14.86 14.86 1,155 +0.00(+0.03%)
Oct 17, 2024 14.80 14.86 14.75 14.86 1,607 +0.55(+3.88%)
Oct 16, 2024 14.26 14.30 14.25 14.30 814 -0.71(-4.70%)
Oct 14, 2024 15.01 133 +0.69(+4.78%)
Oct 11, 2024 14.32 14.32 14.32 14.32 1,685 -0.09(-0.62%)
Oct 10, 2024 15.41 15.41 14.41 14.41 1,658 -0.99(-6.43%)
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%)
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.