Art Games Studio S.A. (WSE:ARG)
Poland · Delayed Price · Currency is PLN 1.120
+0.010 (0.90%)
At close: Sep 29, 2026
Art Games Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.13 | 1.20 | 1.06 | 1.12 | 1.12 | 0.90% | 29,917 |
| Sep 28, 2026 | 1.00 | 1.16 | 0.96 | 1.11 | 1.11 | 14.43% | 68,320 |
| Sep 25, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 13,006 |
| Sep 24, 2026 | 1.02 | 1.05 | 0.92 | 0.99 | 0.99 | -4.81% | 83,407 |
| Sep 23, 2026 | 1.02 | 1.08 | 1.00 | 1.04 | 1.04 | 1.96% | 39,160 |
| Sep 22, 2026 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -3.77% | 26,144 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -2.75% | 10,823 |
| Sep 18, 2026 | 1.07 | 1.15 | 1.06 | 1.09 | 1.09 | -3.54% | 19,387 |
| Sep 17, 2026 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 10,444 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -3.60% | 23,099 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.10 | 1.11 | 1.11 | -9.76% | 26,597 |
| Sep 14, 2026 | 1.12 | 1.26 | 1.11 | 1.23 | 1.23 | 6.03% | 39,639 |
| Sep 11, 2026 | 1.27 | 1.27 | 1.15 | 1.16 | 1.16 | -7.20% | 27,483 |
| Sep 10, 2026 | 1.25 | 1.33 | 1.16 | 1.25 | 1.25 | - | 103,984 |
| Sep 9, 2026 | 1.22 | 1.26 | 1.10 | 1.25 | 1.25 | 7.76% | 36,305 |
| Sep 8, 2026 | 1.26 | 1.31 | 1.12 | 1.16 | 1.16 | -4.92% | 57,566 |
| Sep 7, 2026 | 1.07 | 1.28 | 1.00 | 1.22 | 1.22 | 11.93% | 229,586 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.04 | 1.09 | 1.09 | -9.17% | 92,871 |
| Sep 3, 2026 | 1.23 | 1.30 | 1.14 | 1.20 | 1.20 | 2.56% | 81,209 |
| Sep 2, 2026 | 1.34 | 1.38 | 1.10 | 1.17 | 1.17 | -17.02% | 294,069 |
| Sep 1, 2026 | 1.38 | 1.65 | 1.31 | 1.41 | 1.41 | -7.84% | 250,168 |
| Aug 31, 2026 | 1.55 | 1.74 | 1.38 | 1.53 | 1.53 | 17.69% | 447,581 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.22 | 1.30 | 1.30 | -17.72% | 447,617 |
| Aug 27, 2026 | 1.24 | 1.77 | 1.24 | 1.58 | 1.58 | 35.04% | 635,626 |
| Aug 26, 2026 | 1.17 | 1.25 | 0.96 | 1.17 | 1.17 | 5.41% | 233,890 |
| Aug 25, 2026 | 1.00 | 1.34 | 0.93 | 1.11 | 1.11 | 21.31% | 349,524 |
| Aug 24, 2026 | 0.80 | 0.96 | 0.66 | 0.92 | 0.92 | 57.76% | 308,051 |
| Aug 21, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 3,435 |
| Aug 20, 2026 | 0.55 | 0.60 | 0.54 | 0.55 | 0.55 | 2.80% | 55,961 |
| Aug 19, 2026 | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | 1.90% | 7,680 |
| Aug 18, 2026 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | 0.96% | 3,899 |
| Aug 17, 2026 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -0.95% | 3,076 |
| Aug 14, 2026 | 0.48 | 0.55 | 0.48 | 0.53 | 0.53 | 8.92% | 35,822 |
| Aug 13, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,751 |
| Aug 12, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.41% | 410 |
| Aug 11, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,614 |
| Aug 10, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.41% | 334 |
| Aug 7, 2026 | 0.49 | 0.49 | 0.44 | 0.49 | 0.49 | -1.62% | 18,721 |
| Aug 6, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 0.41% | 4,550 |
| Aug 5, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 0.41% | 2,826 |
| Aug 4, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -1.21% | 1,025 |
| Aug 3, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | 2.06% | 17,270 |
| Jul 31, 2026 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 3.40% | 10,298 |
| Jul 30, 2026 | 0.57 | 0.57 | 0.44 | 0.47 | 0.47 | -17.54% | 151,280 |
| Jul 29, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 2,298 |
| Jul 28, 2026 | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | 5.77% | 2,731 |
| Jul 27, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -4.59% | 322 |
| Jul 24, 2026 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 81 |
| Jul 23, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | -0.91% | 2,949 |
| Jul 22, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 4,097 |