Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 12.40
+0.20 (1.64%)
Jan 7, 2026, 5:00 PM CET
Ultimate Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 11.50 | 12.20 | 11.40 | 12.20 | 12.20 | 4.27% | 3,923 |
| Jan 2, 2026 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | -2.09% | 2,996 |
| Dec 30, 2025 | 11.80 | 12.00 | 11.55 | 11.95 | 11.95 | 1.27% | 2,904 |
| Dec 29, 2025 | 11.50 | 11.80 | 10.95 | 11.80 | 11.80 | 5.36% | 9,996 |
| Dec 23, 2025 | 11.30 | 11.65 | 11.20 | 11.20 | 11.20 | -4.27% | 8,614 |
| Dec 22, 2025 | 11.55 | 11.70 | 11.15 | 11.70 | 11.70 | -0.85% | 8,522 |
| Dec 19, 2025 | 11.70 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | 4,519 |
| Dec 18, 2025 | 11.40 | 11.70 | 11.35 | 11.70 | 11.70 | 0.43% | 2,773 |
| Dec 17, 2025 | 11.70 | 11.75 | 11.40 | 11.65 | 11.65 | -0.43% | 2,941 |
| Dec 16, 2025 | 11.70 | 11.80 | 11.40 | 11.70 | 11.70 | 0.86% | 6,104 |
| Dec 15, 2025 | 11.60 | 11.80 | 11.25 | 11.60 | 11.60 | - | 6,320 |
| Dec 12, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 8,068 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.55 | 12.00 | 12.00 | -1.23% | 3,261 |
| Dec 10, 2025 | 12.00 | 12.15 | 11.75 | 12.15 | 12.15 | 0.41% | 651 |
| Dec 9, 2025 | 12.25 | 12.25 | 11.80 | 12.10 | 12.10 | -1.22% | 2,810 |
| Dec 8, 2025 | 12.40 | 12.40 | 11.90 | 12.25 | 12.25 | 1.24% | 4,318 |
| Dec 5, 2025 | 11.90 | 12.25 | 11.90 | 12.10 | 12.10 | -2.42% | 4,385 |
| Dec 4, 2025 | 12.50 | 12.50 | 11.25 | 12.40 | 12.40 | -0.80% | 5,255 |
| Dec 3, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 2.88% | 1,141 |
| Dec 2, 2025 | 12.40 | 12.65 | 12.05 | 12.15 | 12.15 | -1.62% | 4,341 |
| Dec 1, 2025 | 12.65 | 12.70 | 12.35 | 12.35 | 12.35 | -2.37% | 2,368 |
| Nov 28, 2025 | 12.70 | 12.75 | 12.45 | 12.65 | 12.65 | -0.78% | 1,265 |
| Nov 27, 2025 | 12.70 | 12.75 | 12.35 | 12.75 | 12.75 | - | 3,450 |
| Nov 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 251 |
| Nov 25, 2025 | 12.60 | 12.80 | 12.45 | 12.75 | 12.75 | 1.19% | 1,505 |
| Nov 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 394 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.30 | 12.50 | 12.50 | -1.57% | 1,912 |
| Nov 20, 2025 | 12.70 | 12.80 | 12.00 | 12.70 | 12.70 | - | 5,952 |
| Nov 19, 2025 | 12.60 | 12.80 | 12.25 | 12.70 | 12.70 | -0.78% | 3,484 |
| Nov 18, 2025 | 12.75 | 13.05 | 12.45 | 12.80 | 12.80 | -2.66% | 7,012 |
| Nov 17, 2025 | 13.40 | 13.40 | 12.80 | 13.15 | 13.15 | -1.87% | 6,208 |
| Nov 14, 2025 | 13.40 | 13.65 | 13.25 | 13.40 | 13.40 | -3.94% | 4,465 |
| Nov 13, 2025 | 14.00 | 14.05 | 13.25 | 13.95 | 13.95 | - | 2,644 |
| Nov 12, 2025 | 14.15 | 14.15 | 13.90 | 13.95 | 13.95 | -0.71% | 1,596 |
| Nov 10, 2025 | 14.10 | 14.30 | 13.90 | 14.05 | 14.05 | 0.36% | 5,729 |
| Nov 7, 2025 | 14.25 | 14.25 | 13.90 | 14.00 | 14.00 | - | 2,084 |
| Nov 6, 2025 | 14.25 | 14.35 | 13.95 | 14.00 | 14.00 | -1.75% | 2,656 |
| Nov 5, 2025 | 14.00 | 14.40 | 14.00 | 14.25 | 14.25 | -1.04% | 1,157 |
| Nov 4, 2025 | 14.15 | 14.45 | 13.90 | 14.40 | 14.40 | 2.86% | 2,627 |
| Nov 3, 2025 | 13.90 | 14.25 | 13.80 | 14.00 | 14.00 | 0.36% | 2,780 |
| Oct 31, 2025 | 14.20 | 14.30 | 13.90 | 13.95 | 13.95 | -1.06% | 1,650 |
| Oct 30, 2025 | 14.30 | 14.50 | 14.00 | 14.10 | 14.10 | -4.08% | 6,751 |
| Oct 29, 2025 | 15.00 | 15.00 | 14.50 | 14.70 | 14.70 | -1.34% | 1,417 |
| Oct 28, 2025 | 15.15 | 15.15 | 14.65 | 14.90 | 14.90 | 0.68% | 2,946 |
| Oct 27, 2025 | 14.40 | 15.10 | 13.85 | 14.80 | 14.80 | 4.59% | 9,284 |
| Oct 24, 2025 | 14.10 | 14.40 | 13.90 | 14.15 | 14.15 | -0.35% | 1,551 |
| Oct 23, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 997 |
| Oct 22, 2025 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -3.42% | 3,081 |
| Oct 21, 2025 | 14.25 | 14.65 | 14.20 | 14.60 | 14.60 | -0.68% | 1,466 |
| Oct 20, 2025 | 14.50 | 14.80 | 14.00 | 14.70 | 14.70 | 2.80% | 1,537 |