Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 12.70
0.00 (0.00%)
Apr 2, 2026, 4:44 PM CET
Ultimate Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | - | 102 |
| Apr 1, 2026 | 12.40 | 12.80 | 12.30 | 12.70 | 12.70 | -1.93% | 1,200 |
| Mar 31, 2026 | 12.55 | 13.00 | 12.15 | 12.95 | 12.95 | 3.19% | 1,556 |
| Mar 30, 2026 | 12.55 | 12.55 | 12.00 | 12.55 | 12.55 | - | 2,646 |
| Mar 27, 2026 | 12.55 | 12.55 | 12.20 | 12.55 | 12.55 | -2.33% | 2,181 |
| Mar 26, 2026 | 12.90 | 12.90 | 12.50 | 12.85 | 12.85 | -0.39% | 717 |
| Mar 25, 2026 | 12.30 | 13.40 | 12.30 | 12.90 | 12.90 | 2.79% | 2,100 |
| Mar 24, 2026 | 12.60 | 12.60 | 12.30 | 12.55 | 12.55 | - | 150 |
| Mar 23, 2026 | 13.10 | 13.10 | 12.10 | 12.55 | 12.55 | -1.57% | 4,100 |
| Mar 20, 2026 | 12.80 | 13.20 | 12.50 | 12.75 | 12.75 | -1.92% | 2,678 |
| Mar 19, 2026 | 12.90 | 13.00 | 12.85 | 13.00 | 13.00 | -0.76% | 620 |
| Mar 18, 2026 | 13.00 | 13.20 | 12.70 | 13.10 | 13.10 | -0.76% | 1,566 |
| Mar 17, 2026 | 13.35 | 13.35 | 12.80 | 13.20 | 13.20 | -1.12% | 2,076 |
| Mar 16, 2026 | 13.70 | 13.70 | 13.30 | 13.35 | 13.35 | -1.48% | 1,182 |
| Mar 13, 2026 | 13.65 | 13.80 | 13.55 | 13.55 | 13.55 | -0.73% | 1,604 |
| Mar 12, 2026 | 13.70 | 13.80 | 13.30 | 13.65 | 13.65 | 0.74% | 950 |
| Mar 11, 2026 | 13.30 | 13.60 | 13.20 | 13.55 | 13.55 | 2.26% | 1,601 |
| Mar 10, 2026 | 12.60 | 13.30 | 12.60 | 13.25 | 13.25 | 3.11% | 686 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.20 | 12.85 | 12.85 | -2.65% | 4,875 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.75 | 13.20 | 13.20 | 0.38% | 1,376 |
| Mar 5, 2026 | 13.10 | 13.20 | 12.75 | 13.15 | 13.15 | - | 5,034 |
| Mar 4, 2026 | 13.35 | 13.40 | 12.70 | 13.15 | 13.15 | 2.33% | 3,070 |
| Mar 3, 2026 | 13.20 | 13.45 | 12.65 | 12.85 | 12.85 | -4.81% | 13,651 |
| Mar 2, 2026 | 13.40 | 13.85 | 13.20 | 13.50 | 13.50 | -1.10% | 3,293 |
| Feb 27, 2026 | 13.70 | 13.90 | 13.60 | 13.65 | 13.65 | 0.37% | 742 |
| Feb 26, 2026 | 13.70 | 13.70 | 13.30 | 13.60 | 13.60 | -0.73% | 2,216 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.45 | 13.70 | 13.70 | -1.79% | 5,317 |
| Feb 24, 2026 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | -1.06% | 505 |
| Feb 23, 2026 | 13.10 | 14.35 | 13.10 | 14.10 | 14.10 | 2.55% | 10,079 |
| Feb 20, 2026 | 13.80 | 13.95 | 13.50 | 13.75 | 13.75 | -1.79% | 4,241 |
| Feb 19, 2026 | 14.65 | 14.65 | 13.75 | 14.00 | 14.00 | -2.10% | 13,398 |
| Feb 18, 2026 | 14.30 | 15.00 | 14.05 | 14.30 | 14.30 | -0.69% | 12,732 |
| Feb 17, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -2.70% | 422 |
| Feb 16, 2026 | 15.00 | 15.00 | 14.55 | 14.80 | 14.80 | -1.33% | 611 |
| Feb 13, 2026 | 15.15 | 15.20 | 14.50 | 15.00 | 15.00 | - | 8,101 |
| Feb 12, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 3.45% | 5,450 |
| Feb 11, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 4.32% | 2,019 |
| Feb 10, 2026 | 14.10 | 14.40 | 13.80 | 13.90 | 13.90 | -1.77% | 1,390 |
| Feb 9, 2026 | 14.20 | 14.20 | 14.10 | 14.15 | 14.15 | 2.91% | 220 |
| Feb 6, 2026 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | -2.83% | 1,432 |
| Feb 5, 2026 | 13.75 | 14.65 | 13.70 | 14.15 | 14.15 | -3.74% | 3,478 |
| Feb 4, 2026 | 14.05 | 14.75 | 14.05 | 14.70 | 14.70 | 3.52% | 1,970 |
| Feb 3, 2026 | 13.70 | 14.35 | 13.70 | 14.20 | 14.20 | 1.07% | 1,251 |
| Feb 2, 2026 | 14.80 | 14.80 | 13.70 | 14.05 | 14.05 | -5.07% | 6,519 |
| Jan 30, 2026 | 15.15 | 15.25 | 13.75 | 14.80 | 14.80 | -0.67% | 4,550 |
| Jan 29, 2026 | 15.25 | 15.30 | 14.85 | 14.90 | 14.90 | -3.56% | 5,938 |
| Jan 28, 2026 | 14.90 | 15.50 | 14.80 | 15.45 | 15.45 | 3.34% | 3,649 |
| Jan 27, 2026 | 14.80 | 15.05 | 14.80 | 14.95 | 14.95 | 0.34% | 3,311 |
| Jan 26, 2026 | 14.70 | 15.00 | 14.40 | 14.90 | 14.90 | 1.36% | 2,621 |
| Jan 23, 2026 | 14.70 | 14.70 | 14.30 | 14.70 | 14.70 | -0.68% | 1,528 |