QubicGames S.A. (WSE:QUB)
Poland · Delayed Price · Currency is PLN 0.9500
-0.0340 (-3.46%)
At close: Jan 23, 2026
QubicGames Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -3.46% | 76,425 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 2.93% | 45,350 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.82% | 235 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 1.64% | 7,494 |
| Jan 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.88% | 459 |
| Jan 16, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 2.35% | 13,771 |
| Jan 15, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 3.08% | 3,389 |
| Jan 14, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.94% | 598 |
| Jan 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 25 |
| Jan 12, 2026 | 0.87 | 0.93 | 0.86 | 0.93 | 0.93 | 3.11% | 6,303 |
| Jan 9, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -0.22% | 2,818 |
| Jan 8, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 578 |
| Jan 7, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | 8.67% | 5,085 |
| Jan 5, 2026 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -7.57% | 1,674 |
| Jan 2, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 3.22% | 2,660 |
| Dec 30, 2025 | 0.78 | 0.90 | 0.78 | 0.87 | 0.87 | 16.00% | 18,438 |
| Dec 29, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 14,315 |
| Dec 23, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | - | 20,933 |
| Dec 22, 2025 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | 11.43% | 24,654 |
| Dec 19, 2025 | 0.95 | 0.98 | 0.70 | 0.70 | 0.70 | -25.53% | 47,807 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.67% | 3,903 |
| Dec 17, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 3.79% | 10,705 |
| Dec 16, 2025 | 0.94 | 0.99 | 0.90 | 0.95 | 0.95 | - | 18,243 |
| Dec 15, 2025 | 1.11 | 1.11 | 0.90 | 0.95 | 0.95 | -20.83% | 108,670 |
| Dec 12, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 2.13% | 2,145 |
| Dec 10, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 727 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 4.44% | 1,733 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -6.25% | 3,136 |
| Dec 4, 2025 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | - | 5,827 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 1,000 |
| Dec 2, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.08% | 6,970 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 2,678 |
| Nov 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 1.31% | 1,019 |
| Nov 27, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.44% | 1,708 |
| Nov 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 2,393 |
| Nov 25, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 4,161 |
| Nov 24, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 3.08% | 7,519 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.42% | 499 |
| Nov 20, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,682 |
| Nov 19, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.42% | 6,988 |
| Nov 18, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 2.14% | 6,904 |
| Nov 17, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 2,900 |
| Nov 14, 2025 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 8,132 |
| Nov 12, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 1,022 |
| Nov 10, 2025 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | - | 1,320 |
| Nov 7, 2025 | 1.23 | 1.23 | 1.13 | 1.20 | 1.20 | -0.83% | 9,117 |
| Nov 6, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 2,761 |
| Nov 5, 2025 | 1.20 | 1.23 | 1.13 | 1.23 | 1.23 | 2.50% | 1,941 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 2,839 |
| Nov 3, 2025 | 1.20 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 7,294 |