Skip to main content

Ubisoft Entertainment S.A. (OP: UBSFF )

20.48 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 20.48 20.48 20.30 20.48 5,258 -0.58(-2.77%)
Jul 19, 2024 21.06 17 -2.42(-10.31%)
Jul 18, 2024 23.48 24.47 23.48 23.48 300 -0.75(-3.08%)
Jul 09, 2024 24.23 75 +2.36(+10.77%)
Jul 05, 2024 21.87 91 +0.08(+0.38%)
Jun 26, 2024 21.79 16 -0.97(-4.27%)
Jun 25, 2024 22.76 22.76 22.76 22.76 185 -0.24(-1.04%)
Jun 20, 2024 23.00 51 +0.87(+3.93%)
Jun 17, 2024 22.13 45 -1.76(-7.37%)
Jun 13, 2024 23.89 140 -0.11(-0.46%)
Jun 12, 2024 24.00 24.00 24.00 24.00 291 -0.23(-0.93%)
Jun 11, 2024 24.56 25.00 24.23 24.23 930 -1.25(-4.91%)
Jun 10, 2024 25.85 26.45 25.48 25.48 1,668 -0.07(-0.29%)
Jun 06, 2024 25.55 33 +0.05(+0.20%)
Jun 05, 2024 25.50 25.50 25.50 25.50 391 +0.50(+2.00%)
Jun 03, 2024 25.00 0 +2.00(+8.70%)
May 29, 2024 23.00 37 -0.68(-2.85%)
May 28, 2024 23.68 23.68 23.68 23.68 555 +1.05(+4.62%)
May 23, 2024 22.63 2,515 -0.75(-3.21%)
May 22, 2024 23.38 23.38 23.38 23.38 318 -1.56(-6.26%)
May 20, 2024 24.94 59 +2.35(+10.40%)
May 16, 2024 22.59 110 -2.21(-8.91%)
May 14, 2024 24.80 49 +0.94(+3.92%)
May 06, 2024 23.86 39 +0.45(+1.94%)
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.