CI Games SE (WSE:CIG)
Poland · Delayed Price · Currency is PLN 3.065
-0.035 (-1.13%)
Sep 5, 2025, 5:00 PM CET
CI Games SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.10 | 3.14 | 3.05 | 3.07 | 3.07 | -0.97% | 425,183 |
| Sep 4, 2025 | 3.08 | 3.15 | 3.03 | 3.10 | 3.10 | 1.31% | 358,321 |
| Sep 3, 2025 | 3.09 | 3.10 | 2.96 | 3.06 | 3.06 | -0.65% | 458,028 |
| Sep 2, 2025 | 3.09 | 3.10 | 3.01 | 3.08 | 3.08 | - | 299,124 |
| Sep 1, 2025 | 3.03 | 3.10 | 2.92 | 3.08 | 3.08 | 1.99% | 673,151 |
| Aug 29, 2025 | 2.92 | 3.09 | 2.86 | 3.02 | 3.02 | 3.42% | 920,949 |
| Aug 28, 2025 | 2.94 | 2.94 | 2.80 | 2.92 | 2.92 | - | 403,782 |
| Aug 27, 2025 | 3.04 | 3.07 | 2.87 | 2.92 | 2.92 | -2.99% | 663,169 |
| Aug 26, 2025 | 2.83 | 3.02 | 2.81 | 3.01 | 3.01 | 6.36% | 1,130,447 |
| Aug 25, 2025 | 2.69 | 2.89 | 2.69 | 2.83 | 2.83 | 4.43% | 770,382 |
| Aug 22, 2025 | 2.81 | 2.84 | 2.68 | 2.71 | 2.71 | -4.24% | 1,028,631 |
| Aug 21, 2025 | 2.83 | 2.93 | 2.75 | 2.83 | 2.83 | -0.70% | 1,315,973 |
| Aug 20, 2025 | 3.16 | 3.20 | 2.85 | 2.85 | 2.85 | -10.94% | 2,640,165 |
| Aug 19, 2025 | 3.25 | 3.28 | 3.13 | 3.20 | 3.20 | -0.62% | 633,676 |
| Aug 18, 2025 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | -0.62% | 703,224 |
| Aug 14, 2025 | 3.32 | 3.32 | 3.19 | 3.24 | 3.24 | -2.11% | 308,252 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.15 | 3.31 | 3.31 | -0.90% | 699,619 |
| Aug 12, 2025 | 3.29 | 3.38 | 3.28 | 3.34 | 3.34 | 1.83% | 596,297 |
| Aug 11, 2025 | 3.13 | 3.29 | 3.13 | 3.28 | 3.28 | 5.13% | 664,967 |
| Aug 8, 2025 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | 1.30% | 249,878 |
| Aug 7, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 1.99% | 583,100 |
| Aug 6, 2025 | 3.04 | 3.10 | 2.99 | 3.02 | 3.02 | -1.63% | 455,560 |
| Aug 5, 2025 | 3.07 | 3.12 | 3.03 | 3.07 | 3.07 | - | 531,366 |
| Aug 4, 2025 | 2.81 | 3.11 | 2.74 | 3.07 | 3.07 | 9.25% | 1,403,290 |
| Aug 1, 2025 | 2.83 | 2.85 | 2.68 | 2.81 | 2.81 | -0.71% | 557,990 |
| Jul 31, 2025 | 2.89 | 2.90 | 2.80 | 2.83 | 2.83 | -1.74% | 182,977 |
| Jul 30, 2025 | 2.90 | 2.94 | 2.85 | 2.88 | 2.88 | -0.69% | 229,404 |
| Jul 29, 2025 | 2.91 | 2.95 | 2.87 | 2.90 | 2.90 | -0.34% | 286,707 |
| Jul 28, 2025 | 2.87 | 2.95 | 2.82 | 2.91 | 2.91 | 1.39% | 525,953 |
| Jul 25, 2025 | 2.69 | 2.90 | 2.65 | 2.87 | 2.87 | 7.09% | 946,531 |
| Jul 24, 2025 | 2.62 | 2.69 | 2.60 | 2.68 | 2.68 | 2.68% | 286,121 |
| Jul 23, 2025 | 2.57 | 2.67 | 2.57 | 2.61 | 2.61 | 1.16% | 216,139 |
| Jul 22, 2025 | 2.69 | 2.69 | 2.53 | 2.58 | 2.58 | -4.09% | 698,839 |
| Jul 21, 2025 | 2.70 | 2.70 | 2.56 | 2.69 | 2.69 | -0.37% | 482,211 |
| Jul 18, 2025 | 2.73 | 2.75 | 2.66 | 2.70 | 2.70 | -1.46% | 338,266 |
| Jul 17, 2025 | 2.74 | 2.75 | 2.70 | 2.74 | 2.74 | - | 335,021 |
| Jul 16, 2025 | 2.67 | 2.74 | 2.57 | 2.74 | 2.74 | 3.40% | 611,210 |
| Jul 15, 2025 | 2.60 | 2.75 | 2.60 | 2.65 | 2.65 | 3.52% | 1,593,480 |
| Jul 14, 2025 | 2.44 | 2.60 | 2.44 | 2.56 | 2.56 | 4.92% | 796,905 |
| Jul 11, 2025 | 2.47 | 2.49 | 2.40 | 2.44 | 2.44 | -1.21% | 415,340 |
| Jul 10, 2025 | 2.42 | 2.60 | 2.38 | 2.47 | 2.47 | 2.07% | 1,051,742 |
| Jul 9, 2025 | 2.42 | 2.43 | 2.35 | 2.42 | 2.42 | 0.83% | 379,795 |
| Jul 8, 2025 | 2.27 | 2.42 | 2.27 | 2.40 | 2.40 | 5.73% | 861,927 |
| Jul 7, 2025 | 2.27 | 2.27 | 2.23 | 2.27 | 2.27 | - | 95,346 |
| Jul 4, 2025 | 2.25 | 2.27 | 2.21 | 2.27 | 2.27 | 1.34% | 312,087 |
| Jul 3, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 85,990 |
| Jul 2, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 183,398 |
| Jul 1, 2025 | 2.23 | 2.25 | 2.20 | 2.25 | 2.25 | - | 103,923 |
| Jun 30, 2025 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | - | 159,134 |
| Jun 27, 2025 | 2.25 | 2.26 | 2.21 | 2.25 | 2.25 | 0.45% | 124,949 |