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 (%)
Sep 30, 2022	25.91	25.91	25.91	25.91	661	-2.05(-7.33%)
Sep 29, 2022	27.96	27.96	27.96	27.96	434	-0.34(-1.22%)
Sep 28, 2022	28.82	30.54	28.30	28.30	4,649	-1.70(-5.65%)
Sep 27, 2022	30.25	30.25	30.00	30.00	347	+0.67(+2.28%)
Sep 23, 2022				29.33	200	-3.45(-10.51%)
Sep 21, 2022				32.77	143	-1.20(-3.55%)
Sep 19, 2022				33.98	292	-0.18(-0.53%)
Sep 16, 2022	34.04	34.16	34.04	34.16	464	+0.00(+0.00%)
Sep 15, 2022	34.16	34.16	34.16	34.16	549	+0.00(+0.00%)
Sep 14, 2022	35.00	34.16	34.16	34.16	286	-0.17(-0.50%)
Sep 13, 2022	37.76	37.76	34.33	34.33	813	-5.18(-13.11%)
Sep 12, 2022	37.33	39.51	37.29	39.51	2,717	+3.88(+10.89%)
Sep 09, 2022	35.63	35.63	35.63	35.63	223	+1.23(+3.58%)
Sep 08, 2022	34.40	34.40	34.38	34.40	1,011	-1.62(-4.48%)
Sep 07, 2022	36.54	36.60	35.83	36.02	1,572	-9.84(-21.45%)
Sep 06, 2022	45.85	45.85	45.85	45.85	317	+0.23(+0.50%)
Aug 31, 2022				45.62	52	+0.02(+0.04%)
Aug 26, 2022				45.60	48	+4.35(+10.55%)
Aug 25, 2022	41.25	41.25	41.25	41.25	180	-0.38(-0.91%)
Aug 23, 2022				41.63	272	-0.75(-1.77%)
Aug 22, 2022	43.25	43.25	42.38	42.38	511	-1.39(-3.18%)
Aug 19, 2022	43.77	43.77	43.77	43.77	487	-1.32(-2.93%)
Aug 18, 2022	45.09	45.09	45.09	45.09	145	-0.98(-2.13%)
Aug 12, 2022				46.07	81	-1.28(-2.70%)
Aug 08, 2022				47.35	68	+0.68(+1.46%)
Aug 04, 2022				46.67	710	+2.68(+6.09%)
Aug 01, 2022				43.99	9	+2.49(+6.00%)
Jul 29, 2022	41.50	41.50	41.50	41.50	181	-0.14(-0.34%)
Jul 28, 2022	41.64	41.64	41.64	41.64	195	-2.11(-4.82%)
Jul 25, 2022				43.75	170	+3.90(+9.79%)
Jul 22, 2022	39.85	39.85	39.85	39.85	306	-0.59(-1.46%)
Jul 20, 2022				40.44	125	+0.45(+1.13%)
Jul 19, 2022	39.99	39.99	39.99	39.99	389	+0.07(+0.18%)
Jul 18, 2022	39.92	41.32	39.92	39.92	606	-0.42(-1.04%)
Jul 15, 2022	40.34	40.34	40.34	40.34	394	-0.87(-2.11%)
Jul 12, 2022				41.21	152	-0.92(-2.18%)
Jul 11, 2022	42.13	42.13	42.13	42.13	420	-0.95(-2.21%)
Jul 07, 2022				43.08	36	-2.35(-5.17%)

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