UF GAMES S.A. (WSE:UFG)
Poland · Delayed Price · Currency is PLN 1.170
0.00 (0.00%)
At close: Oct 13, 2025
UF GAMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.09 | 1.13 | 1.02 | 1.08 | 1.08 | -7.69% | 21,859 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Oct 8, 2025 | 1.10 | 1.17 | 1.09 | 1.17 | 1.17 | 3.54% | 1,126 |
| Oct 7, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 1,500 |
| Oct 6, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 3,402 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 180 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 111 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10 |
| Sep 30, 2025 | 1.18 | 1.19 | 1.09 | 1.19 | 1.19 | 0.85% | 2,999 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.09 | 1.18 | 1.18 | -0.84% | 6,889 |
| Sep 26, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 3.48% | 4,132 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.05 | 1.15 | 1.15 | -3.36% | 12,616 |
| Sep 24, 2025 | 1.12 | 1.20 | 1.11 | 1.19 | 1.19 | 6.25% | 9,019 |
| Sep 22, 2025 | 1.14 | 1.14 | 1.03 | 1.12 | 1.12 | -1.75% | 1,916 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -0.87% | 5,615 |
| Sep 18, 2025 | 1.12 | 1.16 | 1.05 | 1.15 | 1.15 | 2.68% | 5,003 |
| Sep 17, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | -0.88% | 506 |
| Sep 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Sep 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 10 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 10 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 10 |
| Sep 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Sep 4, 2025 | 1.14 | 1.16 | 1.06 | 1.13 | 1.13 | 0.89% | 612 |
| Sep 3, 2025 | 1.22 | 1.22 | 1.04 | 1.12 | 1.12 | -8.20% | 12,314 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 450 |
| Sep 1, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 840 |
| Aug 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 10 |
| Aug 28, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 3,700 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.12 | 1.19 | 1.19 | - | 3,913 |
| Aug 26, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 510 |
| Aug 25, 2025 | 1.06 | 1.17 | 1.04 | 1.17 | 1.17 | 1.74% | 5,527 |
| Aug 21, 2025 | 1.19 | 1.19 | 1.07 | 1.15 | 1.15 | -2.54% | 1,089 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 1,135 |
| Aug 19, 2025 | 1.08 | 1.22 | 1.08 | 1.19 | 1.19 | 7.21% | 5,877 |
| Aug 18, 2025 | 1.05 | 1.11 | 1.03 | 1.11 | 1.11 | -0.89% | 1,284 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 1,010 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 110 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.04 | 1.13 | 1.13 | -1.74% | 3,988 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 10 |
| Aug 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 25 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.06 | 1.18 | 1.18 | - | 5,045 |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 25 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -4.84% | 280 |
| Jul 30, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 7.83% | 997 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 5 |