CreativeForge Games S.A. (WSE:CFG)
Poland · Delayed Price · Currency is PLN 1.690
-0.005 (-0.29%)
At close: Mar 27, 2026
CreativeForge Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 102 |
| Mar 26, 2026 | 1.72 | 1.80 | 1.62 | 1.70 | 1.70 | -0.29% | 2,949 |
| Mar 25, 2026 | 1.76 | 1.84 | 1.64 | 1.70 | 1.70 | -3.41% | 11,029 |
| Mar 24, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -0.56% | 384 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -3.80% | 119 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.76 | 1.84 | 1.84 | - | 229 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.76 | 1.84 | 1.84 | - | 18 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.75 | 1.84 | 1.84 | - | 451 |
| Mar 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 342 |
| Mar 16, 2026 | 1.74 | 1.84 | 1.73 | 1.84 | 1.84 | 5.75% | 625 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 192 |
| Mar 12, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.29% | 821 |
| Mar 11, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -5.43% | 2,449 |
| Mar 10, 2026 | 1.84 | 1.84 | 1.71 | 1.84 | 1.84 | - | 405 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.70 | 1.84 | 1.84 | 0.27% | 2,208 |
| Mar 6, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -0.27% | 7 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.27% | 45 |
| Mar 4, 2026 | 1.68 | 1.85 | 1.66 | 1.85 | 1.85 | - | 4,557 |
| Mar 3, 2026 | 1.89 | 1.89 | 1.68 | 1.85 | 1.85 | -2.38% | 2,547 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.74 | 1.89 | 1.89 | - | 1,822 |
| Feb 27, 2026 | 1.85 | 1.89 | 1.78 | 1.89 | 1.89 | 2.16% | 396 |
| Feb 26, 2026 | 1.85 | 1.85 | 1.76 | 1.85 | 1.85 | - | 173 |
| Feb 25, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | - | 1,181 |
| Feb 24, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | - | 8 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | -2.12% | 463 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.74 | 1.89 | 1.89 | -0.53% | 865 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.79 | 1.90 | 1.90 | - | 189 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 4,222 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 0.26% | 1,213 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.74 | 1.90 | 1.90 | -0.26% | 125 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.70 | 1.90 | 1.90 | 2.15% | 3,069 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.74 | 1.86 | 1.86 | - | 46 |
| Feb 10, 2026 | 1.89 | 1.89 | 1.71 | 1.86 | 1.86 | -1.59% | 2,213 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.78 | 1.89 | 1.89 | -1.56% | 1,570 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | 2 |
| Feb 5, 2026 | 1.85 | 1.93 | 1.80 | 1.93 | 1.93 | 4.05% | 1,010 |
| Feb 4, 2026 | 1.81 | 1.94 | 1.79 | 1.85 | 1.85 | 2.49% | 2,013 |
| Feb 3, 2026 | 1.78 | 1.81 | 1.75 | 1.81 | 1.81 | 1.40% | 1,196 |
| Feb 2, 2026 | 1.86 | 1.86 | 1.61 | 1.78 | 1.78 | -8.25% | 19,160 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 5.43% | 326 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -3.16% | 2,211 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.56% | 205 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 2.63% | 402 |
| Jan 26, 2026 | 1.98 | 1.98 | 1.84 | 1.90 | 1.90 | -2.56% | 1,957 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.27% | 2 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.77% | 3 |
| Jan 21, 2026 | 1.90 | 1.96 | 1.82 | 1.96 | 1.96 | 3.43% | 3,572 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.83 | 1.90 | 1.90 | -4.77% | 1,105 |
| Jan 19, 2026 | 1.97 | 1.99 | 1.87 | 1.99 | 1.99 | 1.02% | 2,497 |