Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ubisoft Entertainment S.A. (OP: UBSFF )

22.59 UNCHANGED

Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.63	55.63	53.75	54.26	12,354	+3.51(+6.92%)
Feb 24, 2022				50.75	34	-3.67(-6.74%)
Feb 23, 2022	54.42	54.42	54.42	54.42	299	+2.62(+5.06%)
Feb 17, 2022				51.80	193	-5.46(-9.54%)
Feb 15, 2022				57.26	322	-0.50(-0.86%)
Feb 10, 2022				57.76	203	+0.93(+1.63%)
Feb 09, 2022	56.10	57.94	56.10	56.83	609	-0.58(-1.01%)
Feb 08, 2022	57.41	57.41	57.41	57.41	395	-1.00(-1.71%)
Feb 04, 2022				58.41	93	-0.70(-1.18%)
Feb 03, 2022	59.34		56.83	59.11	18,780	+0.37(+0.62%)
Feb 02, 2022	59.00	59.20	58.62	58.74	26,802	+0.02(+0.03%)
Feb 01, 2022	59.05	59.05	58.73	58.73	10,708	+3.70(+6.71%)
Jan 28, 2022				55.03	246	+0.41(+0.75%)
Jan 27, 2022	54.74	54.74	54.30	54.62	27,088	+0.09(+0.16%)
Jan 26, 2022	54.97	54.97	54.12	54.53	631	+0.62(+1.15%)
Jan 25, 2022	53.91	54.01	53.91	53.91	986	-2.70(-4.76%)
Jan 24, 2022	57.18	57.18	56.05	56.61	606	-2.08(-3.54%)
Jan 21, 2022	60.99	60.99	58.69	58.69	7,656	-1.15(-1.92%)
Jan 20, 2022	62.00	62.00	59.84	59.84	2,424	+0.59(+1.00%)
Jan 19, 2022	59.15	59.25	59.15	59.25	2,705	+2.25(+3.95%)
Jan 18, 2022	58.12	58.12	57.00	57.00	1,824	+3.34(+6.22%)
Jan 14, 2022				53.66	0	-0.25(-0.46%)
Jan 13, 2022	53.91	53.91	53.91	53.91	289	+3.34(+6.60%)
Jan 10, 2022				50.57	146	+1.63(+3.33%)
Jan 05, 2022		48.94	48.94	48.94	132	-1.63(-3.22%)
Jan 03, 2022		50.57	50.57	50.57	94	+1.78(+3.65%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ubisoft Entertainment S.A. (OP: UBSFF )

Historical Prices