QubicGames S.A. (WSE:QUB)
Poland · Delayed Price · Currency is PLN 0.6050
-0.0300 (-4.72%)
At close: Sep 17, 2026
QubicGames Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.26% | 2,600 |
| Aug 26, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 0.76% | 10,474 |
| Aug 25, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 9,652 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 7,022 |
| Aug 21, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.78% | 9,423 |
| Aug 18, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | - | 5,584 |
| Aug 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 382 |
| Aug 14, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | -0.77% | 130 |
| Aug 13, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -3.70% | 1,897 |
| Aug 12, 2026 | 0.65 | 0.69 | 0.62 | 0.68 | 0.68 | 5.47% | 3,256 |
| Aug 11, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 4,735 |
| Aug 10, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 2.52% | 3,764 |
| Aug 7, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.59% | 4,935 |
| Aug 5, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 7,794 |
| Aug 4, 2026 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -6.45% | 36,715 |
| Aug 3, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 17 |
| Jul 31, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 14 |
| Jul 30, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 6,669 |
| Jul 29, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -5.51% | 10,317 |
| Jul 28, 2026 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | -2.31% | 6,921 |
| Jul 27, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | - | 6,096 |
| Jul 24, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 239 |
| Jul 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 5 |
| Jul 22, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -2.36% | 6,814 |
| Jul 21, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 5,810 |
| Jul 20, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -7.91% | 13,655 |
| Jul 16, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | - | 2,005 |
| Jul 15, 2026 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | -0.71% | 556 |
| Jul 14, 2026 | 0.69 | 0.75 | 0.65 | 0.70 | 0.70 | - | 7,655 |
| Jul 13, 2026 | 0.64 | 0.71 | 0.64 | 0.70 | 0.70 | 2.94% | 6,156 |
| Jul 9, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.82% | 17 |
| Jul 8, 2026 | 0.65 | 0.70 | 0.64 | 0.66 | 0.66 | 2.34% | 8,533 |
| Jul 7, 2026 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -8.57% | 14,459 |
| Jul 3, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 1,400 |
| Jul 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 599 |