Space Fox Games Spolka Akcyjna (WSE:FOX)
Poland · Delayed Price · Currency is PLN 5.25
-0.05 (-0.94%)
At close: Aug 1, 2025
WSE:FOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.25 | 5.25 | 5.00 | 5.20 | 5.20 | -0.95% | 2,756 |
| Aug 7, 2025 | 5.25 | 5.35 | 5.10 | 5.25 | 5.25 | 0.96% | 1,449 |
| Aug 6, 2025 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 474 |
| Aug 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 71 |
| Aug 4, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 55 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.10 | 5.25 | 5.25 | -0.94% | 450 |
| Jul 31, 2025 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 1,156 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 2,897 |
| Jul 29, 2025 | 5.30 | 5.90 | 5.10 | 5.30 | 5.30 | - | 2,028 |
| Jul 28, 2025 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | - | 459 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.05 | 5.30 | 5.30 | - | 7,137 |
| Jul 24, 2025 | 5.30 | 5.80 | 5.05 | 5.30 | 5.30 | - | 2,799 |
| Jul 23, 2025 | 5.10 | 5.30 | 5.05 | 5.30 | 5.30 | - | 1,654 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.00 | 5.30 | 5.30 | -4.50% | 2,033 |
| Jul 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 5 |
| Jul 18, 2025 | 5.95 | 5.95 | 5.30 | 5.60 | 5.60 | -4.27% | 2,943 |
| Jul 17, 2025 | 5.40 | 6.10 | 5.00 | 5.85 | 5.85 | 4.46% | 9,341 |
| Jul 16, 2025 | 5.00 | 5.90 | 5.00 | 5.60 | 5.60 | 14.29% | 8,382 |
| Jul 15, 2025 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 1,188 |
| Jul 14, 2025 | 5.00 | 5.30 | 4.78 | 5.00 | 5.00 | - | 5,887 |
| Jul 11, 2025 | 4.84 | 5.45 | 4.84 | 5.00 | 5.00 | 0.40% | 6,464 |
| Jul 10, 2025 | 5.10 | 5.10 | 4.80 | 4.98 | 4.98 | -2.35% | 1,802 |
| Jul 9, 2025 | 5.00 | 5.10 | 4.80 | 5.10 | 5.10 | 2.00% | 89 |
| Jul 8, 2025 | 5.10 | 5.80 | 5.00 | 5.00 | 5.00 | - | 2,041 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.00 | 5.00 | 5.00 | -10.71% | 3,964 |
| Jul 4, 2025 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | -3.45% | 1,047 |
| Jul 3, 2025 | 5.70 | 5.80 | 5.50 | 5.80 | 5.80 | -3.33% | 810 |
| Jul 2, 2025 | 5.80 | 6.00 | 5.55 | 6.00 | 6.00 | -2.44% | 1,275 |
| Jul 1, 2025 | 6.00 | 6.70 | 5.90 | 6.15 | 6.15 | 4.24% | 2,931 |
| Jun 30, 2025 | 5.90 | 6.35 | 5.60 | 5.90 | 5.90 | - | 387 |
| Jun 27, 2025 | 4.48 | 6.50 | 4.48 | 5.90 | 5.90 | 11.32% | 15,127 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.00 | 5.30 | 5.30 | - | 1,136 |
| Jun 25, 2025 | 5.55 | 5.75 | 4.70 | 5.30 | 5.30 | -4.50% | 3,576 |
| Jun 24, 2025 | 5.80 | 6.35 | 5.20 | 5.55 | 5.55 | -7.50% | 5,160 |
| Jun 23, 2025 | 6.40 | 6.40 | 5.60 | 6.00 | 6.00 | -5.51% | 2,985 |
| Jun 20, 2025 | 6.15 | 6.75 | 6.15 | 6.35 | 6.35 | 2.42% | 854 |
| Jun 18, 2025 | 6.45 | 6.45 | 5.90 | 6.20 | 6.20 | -3.88% | 3,650 |
| Jun 17, 2025 | 6.75 | 6.75 | 5.90 | 6.45 | 6.45 | -0.77% | 1,834 |
| Jun 16, 2025 | 6.65 | 6.85 | 6.25 | 6.50 | 6.50 | -2.26% | 8,573 |
| Jun 13, 2025 | 5.90 | 6.65 | 5.75 | 6.65 | 6.65 | 12.71% | 9,689 |
| Jun 12, 2025 | 5.80 | 6.10 | 5.30 | 5.90 | 5.90 | 2.61% | 4,018 |
| Jun 11, 2025 | 5.80 | 6.00 | 4.90 | 5.75 | 5.75 | 3.60% | 23,536 |
| Jun 10, 2025 | 5.90 | 6.50 | 5.20 | 5.55 | 5.55 | -3.48% | 13,941 |
| Jun 9, 2025 | 5.50 | 6.55 | 5.50 | 5.75 | 5.75 | 9.52% | 12,489 |
| Jun 6, 2025 | 7.45 | 8.70 | 4.90 | 5.25 | 5.25 | -28.08% | 113,540 |
| Jun 5, 2025 | 5.85 | 7.30 | 5.85 | 7.30 | 7.30 | 30.36% | 68,460 |
| Jun 4, 2025 | 4.68 | 5.60 | 4.68 | 5.60 | 5.60 | 19.66% | 38,267 |
| Jun 3, 2025 | 4.50 | 5.20 | 3.90 | 4.68 | 4.68 | 4.00% | 59,907 |
| Jun 2, 2025 | 3.60 | 4.50 | 3.40 | 4.50 | 4.50 | 18.42% | 17,193 |
| May 30, 2025 | 3.80 | 3.86 | 3.60 | 3.80 | 3.80 | - | 10,727 |