UF GAMES S.A. (WSE:UFG)
Poland · Delayed Price · Currency is PLN 1.030
+0.050 (5.10%)
At close: Dec 18, 2025
UF GAMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 5,531 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 159 |
| Dec 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -3.81% | 1,584 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 10 |
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Dec 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 685 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 1,025 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Nov 26, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Nov 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 10 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 1,000 |
| Nov 21, 2025 | 1.04 | 1.12 | 1.04 | 1.10 | 1.10 | 4.76% | 9,557 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Nov 18, 2025 | 1.02 | 1.06 | 0.85 | 1.05 | 1.05 | -0.94% | 23,557 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | -3.64% | 5,111 |
| Nov 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | - | 41 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 25 |
| Nov 6, 2025 | 1.11 | 1.11 | 1.00 | 1.10 | 1.10 | -0.90% | 1,453 |
| Nov 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10 |
| Oct 30, 2025 | 1.12 | 1.12 | 1.01 | 1.11 | 1.11 | -0.89% | 5,102 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Oct 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 10 |
| Oct 23, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 3,010 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.02 | 1.12 | 1.12 | - | 201 |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Oct 20, 2025 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | 3.70% | 182 |
| 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 |