Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 11.45
+0.05 (0.44%)
Aug 20, 2025, 1:19 PM CET
Ultimate Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 789 |
| Aug 18, 2025 | 11.40 | 11.75 | 11.40 | 11.50 | 11.50 | 1.32% | 1,098 |
| Aug 14, 2025 | 11.70 | 11.70 | 11.20 | 11.35 | 11.35 | -2.16% | 3,261 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -0.43% | 2,880 |
| Aug 12, 2025 | 11.95 | 11.95 | 11.55 | 11.65 | 11.65 | -1.27% | 992 |
| Aug 11, 2025 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 1.72% | 2,507 |
| Aug 8, 2025 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -1.69% | 3,697 |
| Aug 7, 2025 | 11.80 | 11.80 | 11.55 | 11.80 | 11.80 | - | 841 |
| Aug 6, 2025 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | -0.42% | 390 |
| Aug 5, 2025 | 11.60 | 11.85 | 11.55 | 11.85 | 11.85 | -0.84% | 69 |
| Aug 4, 2025 | 11.50 | 12.00 | 11.50 | 11.95 | 11.95 | 3.91% | 1,004 |
| Aug 1, 2025 | 11.65 | 11.75 | 11.40 | 11.50 | 11.50 | -2.54% | 1,883 |
| Jul 31, 2025 | 12.15 | 12.45 | 11.60 | 11.80 | 11.80 | 0.43% | 15,507 |
| Jul 30, 2025 | 11.75 | 11.75 | 11.25 | 11.75 | 11.75 | - | 1,594 |
| Jul 29, 2025 | 11.70 | 11.90 | 11.20 | 11.75 | 11.75 | 0.43% | 1,790 |
| Jul 28, 2025 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 2,720 |
| Jul 25, 2025 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -4.88% | 5,192 |
| Jul 24, 2025 | 12.25 | 12.45 | 11.50 | 12.30 | 11.80 | 2.50% | 10,863 |
| Jul 23, 2025 | 12.25 | 12.45 | 12.00 | 12.00 | 11.51 | -1.64% | 3,762 |
| Jul 22, 2025 | 12.25 | 12.35 | 12.05 | 12.20 | 11.70 | -0.81% | 4,788 |
| Jul 21, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 11.80 | 1.65% | 7,664 |
| Jul 18, 2025 | 12.30 | 12.30 | 11.80 | 12.10 | 11.61 | -1.63% | 2,517 |
| Jul 17, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 11.80 | - | 3,381 |
| Jul 16, 2025 | 11.90 | 12.45 | 11.80 | 12.30 | 11.80 | 0.82% | 4,301 |
| Jul 15, 2025 | 12.40 | 12.50 | 11.95 | 12.20 | 11.70 | -1.61% | 2,980 |
| Jul 14, 2025 | 12.20 | 12.45 | 12.15 | 12.40 | 11.90 | 2.06% | 5,475 |
| Jul 11, 2025 | 12.00 | 12.20 | 11.80 | 12.15 | 11.66 | 1.67% | 5,225 |
| Jul 10, 2025 | 11.70 | 12.00 | 11.65 | 11.95 | 11.46 | 2.14% | 3,320 |
| Jul 9, 2025 | 11.50 | 11.85 | 11.20 | 11.70 | 11.22 | 2.18% | 5,786 |
| Jul 8, 2025 | 11.25 | 11.50 | 11.00 | 11.45 | 10.98 | 0.88% | 1,249 |
| Jul 7, 2025 | 11.35 | 11.55 | 11.00 | 11.35 | 10.89 | 0.89% | 2,588 |
| Jul 4, 2025 | 11.00 | 11.35 | 10.80 | 11.25 | 10.79 | 2.27% | 1,421 |
| Jul 3, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 10.55 | -2.65% | 1,815 |
| Jul 2, 2025 | 11.05 | 11.30 | 11.00 | 11.30 | 10.84 | 2.73% | 2,578 |
| Jul 1, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 10.55 | - | 126 |
| Jun 30, 2025 | 11.25 | 11.25 | 10.70 | 11.00 | 10.55 | 0.46% | 3,045 |
| Jun 27, 2025 | 10.50 | 10.95 | 10.50 | 10.95 | 10.50 | 3.30% | 2,955 |
| Jun 26, 2025 | 10.60 | 11.15 | 10.50 | 10.60 | 10.17 | -4.93% | 5,849 |
| Jun 25, 2025 | 11.30 | 11.30 | 10.65 | 11.15 | 10.70 | 2.29% | 9,175 |
| Jun 24, 2025 | 10.70 | 11.40 | 10.65 | 10.90 | 10.46 | - | 5,366 |
| Jun 23, 2025 | 10.90 | 11.00 | 10.65 | 10.90 | 10.46 | 0.93% | 2,595 |
| Jun 20, 2025 | 10.90 | 10.90 | 10.05 | 10.80 | 10.36 | -1.37% | 3,086 |
| Jun 18, 2025 | 9.98 | 11.20 | 9.60 | 10.95 | 10.50 | -0.45% | 15,844 |
| Jun 17, 2025 | 10.50 | 11.00 | 10.30 | 11.00 | 10.55 | 4.76% | 9,247 |
| Jun 16, 2025 | 10.40 | 10.75 | 10.30 | 10.50 | 10.07 | 0.96% | 6,243 |
| Jun 13, 2025 | 10.60 | 10.75 | 10.20 | 10.40 | 9.98 | -2.35% | 2,043 |
| Jun 12, 2025 | 10.10 | 10.65 | 10.10 | 10.65 | 10.22 | 1.43% | 4,878 |
| Jun 11, 2025 | 10.20 | 10.50 | 10.00 | 10.50 | 10.07 | 2.44% | 6,834 |
| Jun 10, 2025 | 10.05 | 10.40 | 10.05 | 10.25 | 9.83 | -2.38% | 5,110 |
| Jun 9, 2025 | 10.90 | 10.90 | 10.50 | 10.50 | 10.07 | 0.48% | 1,585 |