Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 13.85
-0.10 (-0.72%)
Nov 3, 2025, 2:07 PM CET
Ultimate Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 14.45 | 14.45 | 13.85 | 14.30 | 14.30 | 0.70% | 2,771 |
| Oct 16, 2025 | 14.25 | 14.25 | 13.85 | 14.20 | 14.20 | -0.70% | 5,672 |
| Oct 15, 2025 | 14.35 | 14.35 | 13.70 | 14.30 | 14.30 | -0.35% | 1,491 |
| Oct 14, 2025 | 14.50 | 14.65 | 13.70 | 14.35 | 14.35 | 0.35% | 6,673 |
| Oct 13, 2025 | 14.00 | 14.90 | 14.00 | 14.30 | 14.30 | 2.14% | 13,147 |
| Oct 10, 2025 | 13.60 | 14.20 | 13.00 | 14.00 | 14.00 | 2.94% | 14,807 |
| Oct 9, 2025 | 12.50 | 13.75 | 12.25 | 13.60 | 13.60 | 8.80% | 25,868 |
| Oct 8, 2025 | 12.20 | 12.60 | 12.05 | 12.50 | 12.50 | 4.60% | 15,966 |
| Oct 7, 2025 | 11.80 | 12.00 | 11.65 | 11.95 | 11.95 | 1.27% | 2,522 |
| Oct 6, 2025 | 12.15 | 12.30 | 11.80 | 11.80 | 11.80 | -0.84% | 6,623 |
| Oct 3, 2025 | 11.70 | 12.20 | 11.50 | 11.90 | 11.90 | 3.93% | 5,019 |
| Oct 2, 2025 | 11.40 | 11.60 | 11.40 | 11.45 | 11.45 | -1.29% | 1,794 |
| Oct 1, 2025 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 2.20% | 5,831 |
| Sep 30, 2025 | 11.25 | 11.35 | 11.05 | 11.35 | 11.35 | 0.89% | 913 |
| Sep 29, 2025 | 11.15 | 11.25 | 10.90 | 11.25 | 11.25 | 1.35% | 991 |
| Sep 26, 2025 | 10.80 | 11.15 | 10.75 | 11.10 | 11.10 | 0.91% | 972 |
| Sep 25, 2025 | 10.90 | 11.20 | 10.80 | 11.00 | 11.00 | -1.35% | 1,320 |
| Sep 24, 2025 | 11.00 | 11.25 | 10.90 | 11.15 | 11.15 | 2.29% | 1,641 |
| Sep 23, 2025 | 11.35 | 11.35 | 10.90 | 10.90 | 10.90 | -1.80% | 2,557 |
| Sep 22, 2025 | 11.00 | 11.55 | 10.80 | 11.10 | 11.10 | 0.91% | 6,550 |
| Sep 19, 2025 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 1,536 |
| Sep 18, 2025 | 10.90 | 11.10 | 10.50 | 10.90 | 10.90 | -0.91% | 4,704 |
| Sep 17, 2025 | 10.95 | 11.30 | 10.85 | 11.00 | 11.00 | -2.65% | 1,074 |
| Sep 16, 2025 | 11.45 | 11.55 | 11.00 | 11.30 | 11.30 | - | 1,901 |
| Sep 15, 2025 | 11.25 | 11.30 | 11.00 | 11.30 | 11.30 | 1.35% | 2,056 |
| Sep 12, 2025 | 11.50 | 11.55 | 10.65 | 11.15 | 11.15 | -3.46% | 10,305 |
| Sep 11, 2025 | 11.50 | 11.70 | 11.50 | 11.55 | 11.55 | - | 2,103 |
| Sep 10, 2025 | 11.50 | 11.70 | 11.35 | 11.55 | 11.55 | - | 4,861 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.35 | 11.55 | 11.55 | -3.35% | 5,239 |
| Sep 8, 2025 | 11.65 | 12.10 | 11.65 | 11.95 | 11.95 | - | 3,501 |
| Sep 5, 2025 | 11.60 | 11.95 | 11.60 | 11.95 | 11.95 | 3.02% | 2,061 |
| Sep 4, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -1.69% | 1,036 |
| Sep 3, 2025 | 12.05 | 12.05 | 11.75 | 11.80 | 11.80 | -2.07% | 707 |
| Sep 2, 2025 | 11.80 | 12.10 | 11.75 | 12.05 | 12.05 | 2.55% | 1,712 |
| Sep 1, 2025 | 12.05 | 12.10 | 11.75 | 11.75 | 11.75 | -2.49% | 1,469 |
| Aug 29, 2025 | 12.05 | 12.05 | 11.80 | 12.05 | 12.05 | -0.41% | 1,173 |
| Aug 28, 2025 | 11.80 | 12.15 | 11.80 | 12.10 | 12.10 | -0.41% | 1,416 |
| Aug 27, 2025 | 12.25 | 12.25 | 11.75 | 12.15 | 12.15 | 0.83% | 627 |
| Aug 26, 2025 | 11.70 | 12.10 | 11.65 | 12.05 | 12.05 | 1.69% | 7,982 |
| Aug 25, 2025 | 11.25 | 11.90 | 11.20 | 11.85 | 11.85 | 3.95% | 8,085 |