Unified Factory S.A. (WSE:UFC)
Poland · Delayed Price · Currency is PLN 0.2340
+0.0220 (10.38%)
At close: Aug 11, 2025
Unified Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | 10.38% | 310 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 11.58% | 10 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.04% | 2,990 |
| Aug 5, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.68% | 1,002 |
| Aug 4, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -8.65% | 16,958 |
| Jul 15, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -0.95% | 860 |
| Jul 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 1,006 |
| Jul 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 11.70% | 6,005 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 19.75% | 10,217 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -15.59% | 535 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.20% | 269 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.33% | 2,693 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 17,358 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | 11 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -32.89% | 15,549 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.20% | 1,000 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| May 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 17.21% | 10 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 19.61% | 10 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.70% | 2,351 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 4,725 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 6,000 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.97% | 3,275 |
| Apr 23, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 1.41% | 5,010 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 18.33% | 2,267 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 35,463 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 309 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.29% | 5,126 |
| Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 908 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -27.27% | 5,927 |
| Apr 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | 4,500 |
| Mar 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | 2,103 |
| Mar 28, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 40.50% | 4 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 17.48% | 503 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -20.77% | 4,438 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.26 | 0.26 | 0.26 | -25.71% | 5,635 |
| Mar 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.89% | 5 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -16.11% | 19,981 |
| Mar 20, 2025 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -15.09% | 7,868 |
| Mar 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 21.14% | 30,971 |
| Mar 18, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 38.89% | 40,894 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 20.00% | 76,406 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 28.83% | 10,092 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 110 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -32.92% | 2,284 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 1 |
| Feb 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.33% | 32,707 |
| Feb 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.81% | 27,800 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,961 |