CreativeForge Games S.A. (WSE:CFG)
Poland · Delayed Price · Currency is PLN 1.780
+0.040 (2.30%)
At close: Sep 18, 2026
CreativeForge Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 145 |
| Sep 17, 2026 | 1.73 | 1.74 | 1.57 | 1.74 | 1.74 | 0.58% | 6,364 |
| Sep 16, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 7.45% | 74 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.53 | 1.61 | 1.61 | -0.62% | 223 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 2 |
| Sep 11, 2026 | 1.73 | 1.73 | 1.52 | 1.62 | 1.62 | -6.36% | 10,837 |
| Sep 10, 2026 | 1.63 | 1.73 | 1.63 | 1.73 | 1.73 | 0.58% | 611 |
| Sep 9, 2026 | 1.69 | 1.73 | 1.64 | 1.72 | 1.72 | 1.78% | 186 |
| Sep 8, 2026 | 1.69 | 1.69 | 1.56 | 1.69 | 1.69 | 1.81% | 83 |
| Sep 7, 2026 | 1.66 | 1.66 | 1.56 | 1.66 | 1.66 | - | 1,051 |
| Sep 4, 2026 | 1.59 | 1.66 | 1.53 | 1.66 | 1.66 | 4.40% | 5,610 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.55 | 1.59 | 1.59 | -5.92% | 3,255 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.59 | 1.69 | 1.69 | -0.29% | 1,031 |
| Sep 1, 2026 | 1.77 | 1.78 | 1.56 | 1.70 | 1.70 | -4.24% | 1,843 |
| Aug 31, 2026 | 1.78 | 1.78 | 1.56 | 1.77 | 1.77 | -0.56% | 2,756 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.57 | 1.78 | 1.78 | -5.57% | 9,095 |
| Aug 27, 2026 | 1.90 | 1.98 | 1.71 | 1.89 | 1.89 | 8.33% | 13,734 |
| Aug 26, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 8.75% | 4,141 |
| Aug 25, 2026 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 0.31% | 1,605 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,644 |
| Aug 21, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 3,002 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,472 |
| Aug 19, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.59% | 6,123 |
| Aug 18, 2026 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 1,051 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 14 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1 |
| Aug 12, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 373 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 866 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2 |
| Aug 7, 2026 | 1.59 | 1.59 | 1.51 | 1.59 | 1.59 | - | 1,244 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 626 |
| Aug 5, 2026 | 1.58 | 1.60 | 1.48 | 1.60 | 1.60 | 1.59% | 5,439 |
| Aug 4, 2026 | 1.51 | 1.58 | 1.47 | 1.58 | 1.58 | 4.30% | 160 |
| Aug 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 283 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 25 |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 25 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | 0.32% | 40 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | - | 34 |
| Jul 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 5 |
| Jul 24, 2026 | 1.57 | 1.58 | 1.49 | 1.58 | 1.58 | 0.96% | 276 |
| Jul 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 10 |
| Jul 21, 2026 | 1.57 | 1.58 | 1.48 | 1.57 | 1.57 | -0.32% | 562 |
| Jul 20, 2026 | 1.58 | 1.58 | 1.47 | 1.57 | 1.57 | -0.63% | 4,258 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 2 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | 5 |
| Jul 14, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.94% | 11 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |