Unified Factory S.A. (WSE:UFC)
Poland · Delayed Price · Currency is PLN 0.2500
+0.0360 (16.82%)
At close: Mar 4, 2026
Unified Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 16.82% | 22,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.63% | 10,625 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 291 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.96% | 13,897 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 26,503 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 700 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,930 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.05% | 6 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.59% | 4,362 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.05% | 4 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.83% | 5,230 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.90% | 1,060 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.83% | 200 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.26% | 403 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 14.94% | 2 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.92% | 6,051 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 18.30% | 5,404 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.07% | 19,233 |
| Jan 13, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -7.37% | 5,017 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.04% | 4,000 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.48% | 1,526 |
| Jan 2, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 42.67% | 16 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 18,547 |
| Dec 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.45% | 53,892 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.17% | 1,200 |
| Dec 18, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.18% | 373 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 26,150 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 8 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 25,400 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.82% | 61,045 |
| Dec 8, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 18.79% | 5,860 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.51% | 2,314 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,460 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.64% | 3,042 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.50% | 3,890 |
| Dec 1, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 19.76% | 2,300 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.45% | 519 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -14.21% | 1,208 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,258 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 2,001 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,337 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.16% | 12,500 |
| Oct 29, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 8.89% | 4,010 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 800 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.22% | 500 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 19.75% | 10 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.00% | 850 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.91% | 428 |
| Oct 2, 2025 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 16.84% | 5,798 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.18% | 22,449 |