CreativeForge Games S.A. (WSE:CFG)
Poland · Delayed Price · Currency is PLN 2.530
+0.010 (0.40%)
At close: Aug 18, 2025, 4:50 PM CET
CreativeForge Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.53 | 2.53 | 2.42 | 2.51 | - | -0.79% | 1,025 |
| Aug 20, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | - | 2 |
| Aug 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | - | 2 |
| Aug 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | 0.40% | 2 |
| Aug 14, 2025 | 2.53 | 2.53 | 2.41 | 2.52 | - | -0.40% | 42 |
| Aug 13, 2025 | 2.54 | 2.54 | 2.39 | 2.53 | - | -0.39% | 152 |
| Aug 12, 2025 | 2.54 | 2.54 | 2.39 | 2.54 | - | -0.39% | 138 |
| Aug 11, 2025 | 2.55 | 2.55 | 2.39 | 2.55 | - | -0.39% | 64 |
| Aug 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | - | 7 |
| Aug 7, 2025 | 2.47 | 2.56 | 2.38 | 2.56 | - | 3.64% | 207 |
| Aug 6, 2025 | 2.57 | 2.57 | 2.39 | 2.47 | - | -4.26% | 1,130 |
| Aug 5, 2025 | 2.61 | 2.61 | 2.45 | 2.58 | - | -1.15% | 445 |
| Aug 4, 2025 | 2.61 | 2.61 | 2.44 | 2.61 | - | - | 20 |
| Aug 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 2 |
| Jul 31, 2025 | 2.61 | 2.61 | 2.43 | 2.61 | - | - | 1,972 |
| Jul 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 5 |
| Jul 29, 2025 | 2.58 | 2.61 | 2.45 | 2.61 | - | 1.16% | 1,129 |
| Jul 28, 2025 | 2.61 | 2.61 | 2.44 | 2.58 | - | -1.15% | 976 |
| Jul 25, 2025 | 2.61 | 2.61 | 2.43 | 2.61 | - | 0.77% | 1,196 |
| Jul 24, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 5 |
| Jul 23, 2025 | 2.59 | 2.59 | 2.58 | 2.59 | - | - | 61 |
| Jul 22, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 5 |
| Jul 21, 2025 | 2.59 | 2.59 | 2.58 | 2.59 | - | - | 48 |
| Jul 18, 2025 | 2.61 | 2.82 | 2.57 | 2.59 | - | -0.38% | 1,439 |
| Jul 17, 2025 | 2.51 | 2.61 | 2.50 | 2.60 | - | 3.59% | 1,710 |
| Jul 16, 2025 | 2.40 | 2.52 | 2.39 | 2.51 | - | 4.58% | 3,580 |
| Jul 15, 2025 | 2.49 | 2.49 | 2.28 | 2.40 | - | 3.45% | 278 |
| Jul 14, 2025 | 2.50 | 2.50 | 2.30 | 2.32 | - | -5.31% | 1,291 |
| Jul 11, 2025 | 2.45 | 2.45 | 2.32 | 2.45 | - | - | 63 |
| Jul 10, 2025 | 2.45 | 2.45 | 2.31 | 2.45 | - | - | 94 |
| Jul 9, 2025 | 2.46 | 2.48 | 2.38 | 2.45 | - | -0.41% | 124 |
| Jul 8, 2025 | 2.40 | 2.46 | 2.30 | 2.46 | - | 2.50% | 327 |
| Jul 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 272 |
| Jul 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 2 |
| Jul 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 12 |
| Jul 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 2 |
| Jul 1, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | - | - | 455 |
| Jun 30, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | - | -3.61% | 678 |
| Jun 27, 2025 | 2.35 | 2.49 | 2.21 | 2.49 | - | 5.96% | 5,033 |
| Jun 26, 2025 | 2.37 | 2.43 | 2.20 | 2.35 | - | -0.84% | 2,489 |
| Jun 25, 2025 | 2.32 | 2.37 | 2.16 | 2.37 | - | 3.04% | 572 |
| Jun 24, 2025 | 2.51 | 2.59 | 2.14 | 2.30 | - | -8.37% | 11,541 |
| Jun 23, 2025 | 2.65 | 2.65 | 2.39 | 2.51 | - | -5.99% | 3,071 |
| Jun 20, 2025 | 2.66 | 2.74 | 2.49 | 2.67 | - | 0.38% | 580 |
| Jun 18, 2025 | 2.69 | 2.69 | 2.53 | 2.66 | - | -0.37% | 1,052 |
| Jun 17, 2025 | 2.77 | 2.77 | 2.42 | 2.67 | - | -1.11% | 1,919 |
| Jun 16, 2025 | 2.83 | 2.83 | 2.60 | 2.70 | - | -2.53% | 4,576 |
| Jun 13, 2025 | 2.69 | 2.83 | 2.60 | 2.77 | - | 3.36% | 8,405 |
| Jun 12, 2025 | 2.50 | 2.84 | 2.30 | 2.68 | - | 7.20% | 12,508 |
| Jun 11, 2025 | 2.70 | 3.00 | 2.32 | 2.50 | - | -7.41% | 25,939 |