QubicGames S.A. (WSE:QUB)
Poland · Delayed Price · Currency is PLN 0.8000
-0.0450 (-5.33%)
Last updated: Nov 10, 2026, 1:09 PM CET
QubicGames Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -5.33% | 3,064 |
| Nov 9, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | - | 423 |
| Nov 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.98% | 3,205 |
| Nov 4, 2026 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | -1.12% | 1,043 |
| Nov 3, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | -1.11% | 6 |
| Nov 2, 2026 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | - | 1,945 |
| Oct 30, 2026 | 0.90 | 0.90 | 0.82 | 0.90 | 0.90 | 3.45% | 2,399 |
| Oct 29, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 2,919 |
| Oct 28, 2026 | 0.86 | 0.97 | 0.86 | 0.90 | 0.90 | 0.56% | 12,106 |
| Oct 27, 2026 | 0.96 | 1.00 | 0.86 | 0.90 | 0.90 | -13.94% | 14,791 |
| Oct 26, 2026 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | - | 1,519 |
| Oct 23, 2026 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | -4.59% | 185 |
| Oct 22, 2026 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | 9.00% | 21,801 |
| Oct 21, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 5.26% | 2,725 |
| Oct 20, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -8.65% | 3,377 |
| Oct 19, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 1,853 |
| Oct 16, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | -0.94% | 1,085 |
| Oct 15, 2026 | 1.05 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | 10,203 |
| Oct 14, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 17,520 |
| Oct 13, 2026 | 0.90 | 1.05 | 0.90 | 1.00 | 1.00 | 6.38% | 51,135 |
| Oct 12, 2026 | 0.93 | 0.96 | 0.85 | 0.94 | 0.94 | 5.62% | 20,960 |
| Oct 9, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 397 |
| Oct 8, 2026 | 0.89 | 0.95 | 0.85 | 0.90 | 0.90 | 5.88% | 34,355 |
| Oct 7, 2026 | 0.85 | 0.89 | 0.80 | 0.85 | 0.85 | 0.59% | 14,554 |
| Oct 6, 2026 | 0.75 | 0.90 | 0.75 | 0.85 | 0.85 | 5.62% | 91,820 |
| Oct 5, 2026 | 0.70 | 0.82 | 0.69 | 0.80 | 0.80 | 14.29% | 33,359 |
| Oct 2, 2026 | 0.63 | 0.73 | 0.63 | 0.70 | 0.70 | 12.00% | 59,125 |
| Oct 1, 2026 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | - | 7,049 |
| Sep 30, 2026 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 4.17% | 11,113 |
| Sep 28, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 5,800 |
| Sep 25, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 68 |
| Sep 24, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 4,845 |
| Sep 23, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 12,847 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -4.00% | 13,259 |
| Sep 21, 2026 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 164 |
| Sep 18, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.31% | 4,126 |
| Sep 17, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -4.72% | 7,807 |
| Sep 16, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | -0.78% | 4,953 |
| Sep 14, 2026 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 8,558 |
| Sep 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 400 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.38% | 111 |
| Sep 9, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 7,336 |
| Sep 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2 |
| Sep 7, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 3,975 |
| Sep 4, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -2.33% | 6,551 |
| Sep 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 10 |
| Sep 2, 2026 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 6,212 |
| Sep 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,699 |
| Aug 31, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | - | 9,449 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,600 |