Huuuge, Inc. (WSE:HUG)
Poland · Delayed Price · Currency is PLN 20.65
+0.05 (0.24%)
Aug 25, 2025, 3:33 PM CET
Huuuge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.65 | 20.65 | 20.05 | 20.60 | 20.60 | -0.24% | 66,358 |
| Aug 21, 2025 | 20.60 | 20.75 | 20.40 | 20.65 | 20.65 | 0.73% | 63,988 |
| Aug 20, 2025 | 20.35 | 20.50 | 19.70 | 20.50 | 20.50 | -0.49% | 51,827 |
| Aug 19, 2025 | 19.66 | 20.60 | 19.50 | 20.60 | 20.60 | 4.57% | 59,177 |
| Aug 18, 2025 | 19.64 | 19.70 | 19.34 | 19.70 | 19.70 | 0.31% | 25,403 |
| Aug 14, 2025 | 19.24 | 19.80 | 19.04 | 19.64 | 19.64 | 2.08% | 83,278 |
| Aug 13, 2025 | 19.26 | 19.26 | 19.02 | 19.24 | 19.24 | - | 46,005 |
| Aug 12, 2025 | 19.32 | 19.32 | 19.20 | 19.24 | 19.24 | -0.31% | 10,701 |
| Aug 11, 2025 | 19.18 | 19.30 | 19.14 | 19.30 | 19.30 | 0.63% | 7,032 |
| Aug 8, 2025 | 19.24 | 19.30 | 19.14 | 19.18 | 19.18 | -0.31% | 14,282 |
| Aug 7, 2025 | 19.30 | 19.30 | 19.12 | 19.24 | 19.24 | -0.21% | 18,104 |
| Aug 6, 2025 | 19.28 | 19.30 | 19.02 | 19.28 | 19.28 | 0.21% | 11,419 |
| Aug 5, 2025 | 19.12 | 19.36 | 19.12 | 19.24 | 19.24 | 1.05% | 6,999 |
| Aug 4, 2025 | 19.12 | 19.12 | 19.02 | 19.04 | 19.04 | -0.52% | 8,916 |
| Aug 1, 2025 | 19.28 | 19.40 | 19.04 | 19.14 | 19.14 | -0.73% | 15,762 |
| Jul 31, 2025 | 19.10 | 19.44 | 19.04 | 19.28 | 19.28 | 0.73% | 11,007 |
| Jul 30, 2025 | 19.44 | 19.44 | 19.10 | 19.14 | 19.14 | -1.44% | 38,930 |
| Jul 29, 2025 | 19.20 | 19.44 | 19.04 | 19.42 | 19.42 | 0.21% | 11,105 |
| Jul 28, 2025 | 19.26 | 19.40 | 19.18 | 19.38 | 19.38 | 0.62% | 19,878 |
| Jul 25, 2025 | 19.38 | 19.38 | 19.00 | 19.26 | 19.26 | -0.21% | 13,899 |
| Jul 24, 2025 | 19.26 | 19.40 | 19.16 | 19.30 | 19.30 | 0.10% | 6,646 |
| Jul 23, 2025 | 19.30 | 19.30 | 19.16 | 19.28 | 19.28 | -0.10% | 3,672 |
| Jul 22, 2025 | 19.20 | 19.46 | 19.10 | 19.30 | 19.30 | -0.41% | 5,444 |
| Jul 21, 2025 | 19.30 | 19.42 | 19.16 | 19.38 | 19.38 | 0.52% | 11,525 |
| Jul 18, 2025 | 19.38 | 19.40 | 19.18 | 19.28 | 19.28 | 0.52% | 12,164 |
| Jul 17, 2025 | 19.46 | 19.54 | 19.18 | 19.18 | 19.18 | -1.94% | 21,595 |
| Jul 16, 2025 | 19.10 | 19.64 | 18.84 | 19.56 | 19.56 | 2.73% | 19,785 |
| Jul 15, 2025 | 18.94 | 19.10 | 18.62 | 19.04 | 19.04 | 0.21% | 33,240 |
| Jul 14, 2025 | 19.06 | 19.06 | 18.74 | 19.00 | 19.00 | - | 42,721 |
| Jul 11, 2025 | 19.00 | 19.06 | 18.94 | 19.00 | 19.00 | -0.31% | 7,167 |
| Jul 10, 2025 | 19.16 | 19.16 | 18.94 | 19.06 | 19.06 | -0.52% | 4,529 |
| Jul 9, 2025 | 19.02 | 19.24 | 18.60 | 19.16 | 19.16 | 0.84% | 15,658 |
| Jul 8, 2025 | 19.66 | 19.68 | 19.00 | 19.00 | 19.00 | -3.46% | 23,322 |
| Jul 7, 2025 | 19.04 | 19.70 | 19.04 | 19.68 | 19.68 | 2.50% | 52,054 |
| Jul 4, 2025 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 4.23% | 79,922 |
| Jul 3, 2025 | 18.24 | 18.50 | 18.12 | 18.42 | 18.42 | 0.99% | 17,090 |
| Jul 2, 2025 | 18.10 | 18.34 | 18.10 | 18.24 | 18.24 | 1.11% | 13,767 |
| Jul 1, 2025 | 18.10 | 18.14 | 17.90 | 18.04 | 18.04 | -0.33% | 18,000 |
| Jun 30, 2025 | 18.00 | 18.18 | 17.90 | 18.10 | 18.10 | 0.56% | 12,557 |
| Jun 27, 2025 | 17.98 | 18.28 | 17.88 | 18.00 | 18.00 | 0.22% | 18,258 |
| Jun 26, 2025 | 17.90 | 18.10 | 17.90 | 17.96 | 17.96 | 0.34% | 10,588 |
| Jun 25, 2025 | 17.92 | 18.16 | 17.90 | 17.90 | 17.90 | -0.11% | 13,402 |
| Jun 24, 2025 | 18.00 | 18.06 | 17.90 | 17.92 | 17.92 | -0.33% | 32,930 |
| Jun 23, 2025 | 18.00 | 18.00 | 17.90 | 17.98 | 17.98 | -0.11% | 10,632 |
| Jun 20, 2025 | 18.18 | 18.22 | 18.00 | 18.00 | 18.00 | -0.99% | 15,715 |
| Jun 18, 2025 | 18.22 | 18.28 | 18.16 | 18.18 | 18.18 | -0.22% | 9,797 |
| Jun 17, 2025 | 18.28 | 18.36 | 18.20 | 18.22 | 18.22 | -0.33% | 12,887 |
| Jun 16, 2025 | 18.62 | 18.90 | 18.22 | 18.28 | 18.28 | -3.18% | 26,948 |
| Jun 13, 2025 | 18.52 | 18.94 | 18.48 | 18.88 | 18.88 | 0.53% | 17,414 |
| Jun 12, 2025 | 18.52 | 18.88 | 18.50 | 18.78 | 18.78 | 1.08% | 16,842 |