UBISoft Entertainment (UEN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 22.37 | -0.18 | -0.80 | 22.37 | 22.58 | 22.08 | 892 |
| 1720815960 | 22.55 | 0.21 | 0.94 | 22.63 | 22.8 | 22.21 | 1267 |
| 1720729560 | 22.34 | -0.23 | -1.02 | 22.46 | 22.91 | 22.17 | 5243 |
| 1720643220 | 22.57 | 0.38 | 1.71 | 22.17 | 22.97 | 21.97 | 5003 |
| 1720556760 | 22.19 | 1.04 | 4.92 | 21.149999 | 22.19 | 21.01 | 6223 |
| 1720470360 | 21.149999 | 1.43 | 7.28 | 20.89 | 21.44 | 20.399999 | 9397 |
| 1720211220 | 19.715 | 0.18 | 0.92 | 19.655 | 19.989999 | 19.645 | 1971 |
| 1720124820 | 19.535 | -0.01 | -0.05 | 19.44 | 19.635 | 19.32 | 1134 |
| 1720038420 | 19.545 | -0.04 | -0.20 | 19.63 | 20.1 | 19.295 | 1955 |
| 1719952020 | 19.585 | -0.95 | -4.60 | 20.51 | 20.51 | 19.524999 | 3519 |
| 1719865620 | 20.53 | 0.04 | 0.20 | 20.8 | 21 | 20.5 | 1388 |
| 1719606420 | 20.489999 | -0.04 | -0.19 | 20.45 | 20.63 | 20.399999 | 989 |
| 1719520020 | 20.53 | -0.26 | -1.25 | 20.7 | 20.7 | 20.41 | 5342 |
| 1719433620 | 20.79 | -0.2 | -0.95 | 20.899999 | 20.989999 | 20.47 | 1563 |
| 1719347160 | 20.989999 | -0.17 | -0.80 | 21.26 | 21.26 | 20.91 | 582 |
| 1719260820 | 21.16 | 0.82 | 4.03 | 20.6 | 21.36 | 20.239999 | 3824 |
| 1719001620 | 20.34 | -0.83 | -3.92 | 21.16 | 21.42 | 20.21 | 4310 |
| 1718915160 | 21.17 | -0.36 | -1.67 | 21.52 | 21.75 | 21.17 | 387 |
| 1718828820 | 21.53 | 0.19 | 0.89 | 21.44 | 21.67 | 21.3 | 836 |
| 1718742360 | 21.34 | 0.1 | 0.47 | 21.32 | 21.43 | 20.77 | 520 |
| 1718656020 | 21.239999 | 0.02 | 0.09 | 21.329999 | 21.42 | 20.64 | 2519 |
| 1718396820 | 21.22 | -0.62 | -2.84 | 21.95 | 21.95 | 20.88 | 2394 |
| 1718310420 | 21.84 | -0.1 | -0.46 | 22 | 22.02 | 21.66 | 762 |
| 1718224020 | 21.94 | -0.35 | -1.57 | 22.33 | 22.43 | 21.84 | 1936 |
| 1718137620 | 22.29 | -0.88 | -3.80 | 23.17 | 23.3 | 22.12 | 4383 |
| 1718051220 | 23.17 | -0.15 | -0.64 | 23.2 | 23.6 | 22.7 | 3252 |
| 1717792020 | 23.32 | 0.34 | 1.48 | 23 | 23.44 | 22.89 | 399 |
| 1717705620 | 22.98 | -0.35 | -1.50 | 23.3 | 23.37 | 22.53 | 1253 |
| 1717619220 | 23.33 | 0.5 | 2.19 | 23.01 | 23.47 | 22.9 | 4114 |
| 1717532820 | 22.83 | -0.13 | -0.57 | 23.09 | 23.09 | 22.76 | 501 |
| 1717446420 | 22.96 | 0.42 | 1.86 | 22.57 | 23.3 | 22.57 | 3901 |
| 1717187220 | 22.54 | 0.34 | 1.53 | 22.18 | 22.6 | 21.95 | 5031 |
| 1717100820 | 22.2 | 0.71 | 3.30 | 21.3 | 22.36 | 21.3 | 5455 |
| 1717014420 | 21.49 | -0.22 | -1.01 | 21.69 | 21.97 | 21.38 | 1323 |
| 1716928020 | 21.71 | -0.36 | -1.63 | 22.08 | 22.1 | 21.56 | 496 |
| 1716841560 | 22.07 | 0.19 | 0.87 | 21.95 | 22.47 | 21.79 | 5267 |
| 1716582420 | 21.88 | 0.95 | 4.54 | 20.94 | 22.05 | 20.8 | 1606 |
| 1716496020 | 20.93 | -0.59 | -2.74 | 21.64 | 21.65 | 20.8 | 2251 |
| 1716409620 | 21.52 | -0.18 | -0.83 | 21.69 | 21.7 | 21.23 | 2343 |
| 1716323160 | 21.7 | -0.49 | -2.21 | 22.12 | 22.4 | 21.19 | 6878 |
| 1716236760 | 22.19 | 1 | 4.72 | 21.54 | 22.29 | 21.51 | 6843 |
| 1715977620 | 21.19 | 0.62 | 3.01 | 20.82 | 21.37 | 20.2 | 13382 |
| 1715891220 | 20.57 | -3.73 | -15.35 | 24.16 | 24.41 | 19.66 | 26603 |
| 1715804820 | 24.3 | 1.13 | 4.88 | 23.18 | 24.49 | 23.11 | 4477 |
| 1715718420 | 23.17 | 0.63 | 2.80 | 23 | 23.25 | 22.6 | 4765 |
| 1715631960 | 22.54 | 0.17 | 0.76 | 22.39 | 22.55 | 22.11 | 719 |
| 1715372820 | 22.37 | 0.09 | 0.40 | 22.5 | 22.57 | 22.2 | 431 |
| 1715286420 | 22.28 | -0.1 | -0.45 | 22.33 | 22.44 | 22.2 | 83 |
| 1715200020 | 22.38 | -0.12 | -0.53 | 22.42 | 22.69 | 22.25 | 693 |
| 1715113620 | 22.5 | 0.93 | 4.31 | 22.24 | 23.14 | 22.1 | 6856 |
| 1715027220 | 21.57 | -0.49 | -2.22 | 21.75 | 22 | 21.53 | 1387 |
| 1714768020 | 22.06 | -0.2 | -0.90 | 22.3 | 22.57 | 21.94 | 546 |
| 1714681560 | 22.26 | 0.17 | 0.77 | 22.05 | 22.35 | 22.04 | 483 |
| 1714508820 | 22.09 | 0.01 | 0.05 | 22.17 | 22.36 | 22.03 | 2270 |
| 1714422420 | 22.08 | 0.16 | 0.73 | 21.88 | 22.2 | 21.74 | 940 |
| 1714163220 | 21.92 | 0.1 | 0.46 | 21.95 | 21.99 | 21.56 | 94 |
| 1714076820 | 21.82 | 0.23 | 1.07 | 21.61 | 21.82 | 21.47 | 483 |
| 1713990420 | 21.59 | -0.3 | -1.37 | 21.96 | 21.96 | 21.59 | 2428 |
| 1713903960 | 21.89 | 0.17 | 0.78 | 21.78 | 21.97 | 21.72 | 1531 |
| 1713817560 | 21.72 | 0.76 | 3.63 | 21.21 | 21.87 | 21.12 | 1195 |
| 1713558420 | 20.96 | -0.01 | -0.05 | 20.78 | 21.239999 | 20.78 | 530 |
| 1713472020 | 20.97 | -0.22 | -1.04 | 21.329999 | 21.5 | 20.96 | 2270 |
| 1713385620 | 21.19 | 0.87 | 4.28 | 20.29 | 21.239999 | 20.29 | 534 |
| 1713299220 | 20.32 | 0.14 | 0.69 | 20.11 | 20.39 | 19.98 | 708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
