UF GAMES S.A. (WSE:UFG)
Poland · Delayed Price · Currency is PLN 1.130
0.00 (0.00%)
At close: Sep 5, 2025
UF GAMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | -2.54% | 5,148 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.11 | 1.18 | 1.18 | -1.67% | 752 |
| Jul 24, 2025 | 1.24 | 1.24 | 1.14 | 1.20 | 1.20 | -4.00% | 6,217 |
| Jul 23, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 3,806 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.16 | 1.26 | 1.26 | -0.79% | 544 |
| Jul 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 10 |
| Jul 18, 2025 | 1.33 | 1.34 | 1.18 | 1.29 | 1.29 | -3.01% | 13,081 |
| Jul 17, 2025 | 1.20 | 1.33 | 1.19 | 1.33 | 1.33 | -0.75% | 2,230 |
| Jul 16, 2025 | 1.22 | 1.38 | 1.17 | 1.34 | 1.34 | 9.84% | 27,093 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 1,241 |
| Jul 14, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.81% | 3,270 |
| Jul 11, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | -4.62% | 160 |
| Jul 10, 2025 | 1.22 | 1.33 | 1.21 | 1.30 | 1.30 | 12.07% | 4,746 |
| Jul 9, 2025 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -7.94% | 4,616 |
| Jul 8, 2025 | 1.35 | 1.35 | 1.19 | 1.26 | 1.26 | -5.97% | 5,900 |
| Jul 7, 2025 | 1.20 | 1.36 | 1.12 | 1.34 | 1.34 | 7.20% | 12,557 |
| Jul 4, 2025 | 1.21 | 1.30 | 1.20 | 1.25 | 1.25 | 2.46% | 28,399 |
| Jul 3, 2025 | 1.18 | 1.22 | 1.11 | 1.22 | 1.22 | 3.39% | 1,022 |
| Jul 2, 2025 | 1.20 | 1.23 | 1.10 | 1.18 | 1.18 | -4.07% | 9,350 |
| Jul 1, 2025 | 1.25 | 1.29 | 1.08 | 1.23 | 1.23 | -1.60% | 22,878 |