Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 12.45
+0.10 (0.81%)
Oct 9, 2026, 2:55 PM CET
Ultimate Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.35 | 12.45 | 12.25 | 12.45 | 12.45 | 0.81% | 413 |
| Oct 8, 2026 | 12.35 | 12.35 | 12.10 | 12.35 | 12.35 | -0.80% | 6,468 |
| Oct 7, 2026 | 12.15 | 12.50 | 12.05 | 12.45 | 12.45 | 1.22% | 1,745 |
| Oct 6, 2026 | 12.30 | 12.70 | 12.30 | 12.30 | 12.30 | - | 1,082 |
| Oct 5, 2026 | 12.40 | 12.40 | 11.60 | 12.30 | 12.30 | -0.81% | 4,286 |
| Oct 2, 2026 | 12.65 | 12.65 | 11.90 | 12.40 | 12.40 | -1.98% | 4,120 |
| Oct 1, 2026 | 12.70 | 12.80 | 12.20 | 12.65 | 12.65 | 1.61% | 1,199 |
| Sep 30, 2026 | 12.70 | 12.80 | 12.30 | 12.45 | 12.45 | -1.19% | 3,918 |
| Sep 29, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | -1.18% | 315 |
| Sep 28, 2026 | 12.80 | 12.90 | 12.75 | 12.75 | 12.75 | 0.39% | 345 |
| Sep 25, 2026 | 12.80 | 12.80 | 12.55 | 12.70 | 12.70 | -1.55% | 388 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.60 | 12.90 | 12.90 | -0.39% | 1,120 |
| Sep 22, 2026 | 12.90 | 12.95 | 12.70 | 12.95 | 12.95 | 0.39% | 874 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.45 | 12.90 | 12.90 | - | 1,365 |
| Sep 18, 2026 | 13.05 | 13.05 | 12.60 | 12.90 | 12.90 | -1.53% | 1,765 |
| Sep 17, 2026 | 13.00 | 13.10 | 12.60 | 13.10 | 13.10 | 1.55% | 728 |
| Sep 16, 2026 | 12.90 | 12.90 | 12.60 | 12.90 | 12.90 | -0.39% | 3,528 |
| Sep 15, 2026 | 13.10 | 13.10 | 12.15 | 12.95 | 12.95 | -1.89% | 3,244 |
| Sep 14, 2026 | 13.40 | 13.40 | 12.85 | 13.20 | 13.20 | -1.86% | 4,058 |
| Sep 11, 2026 | 13.30 | 13.45 | 13.20 | 13.45 | 13.45 | -0.37% | 1,567 |
| Sep 10, 2026 | 13.60 | 13.60 | 13.20 | 13.50 | 13.50 | -0.74% | 2,015 |
| Sep 9, 2026 | 13.40 | 13.65 | 13.30 | 13.60 | 13.60 | - | 2,485 |
| Sep 8, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 0.74% | 625 |
| Sep 7, 2026 | 13.45 | 13.95 | 13.30 | 13.50 | 13.50 | 0.75% | 2,366 |
| Sep 4, 2026 | 13.30 | 13.75 | 13.05 | 13.40 | 13.40 | 0.75% | 3,817 |
| Sep 3, 2026 | 13.05 | 13.35 | 13.00 | 13.30 | 13.30 | 1.92% | 1,484 |
| Sep 2, 2026 | 13.00 | 13.35 | 13.00 | 13.05 | 13.05 | -1.14% | 250 |
| Sep 1, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -0.38% | 3,703 |
| Aug 31, 2026 | 13.40 | 13.55 | 13.10 | 13.25 | 13.25 | -0.75% | 2,313 |
| Aug 28, 2026 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | -0.37% | 3,332 |
| Aug 27, 2026 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | -0.74% | 3,669 |
| Aug 26, 2026 | 13.65 | 13.65 | 13.40 | 13.50 | 13.50 | - | 3,506 |
| Aug 25, 2026 | 13.35 | 13.90 | 13.10 | 13.50 | 13.50 | -1.10% | 7,041 |
| Aug 24, 2026 | 13.80 | 13.80 | 13.20 | 13.65 | 13.65 | -1.09% | 2,742 |
| Aug 21, 2026 | 13.80 | 13.80 | 13.50 | 13.80 | 13.80 | - | 1,827 |
| Aug 20, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | - | 385 |
| Aug 19, 2026 | 13.60 | 13.80 | 13.55 | 13.80 | 13.80 | 0.36% | 1,401 |
| Aug 18, 2026 | 13.80 | 13.90 | 13.55 | 13.75 | 13.75 | -1.43% | 901 |
| Aug 17, 2026 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 1,590 |
| Aug 14, 2026 | 14.05 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 871 |
| Aug 13, 2026 | 14.05 | 14.30 | 13.90 | 13.90 | 13.90 | -1.07% | 5,888 |
| Aug 12, 2026 | 14.05 | 14.10 | 14.00 | 14.05 | 14.05 | - | 1,583 |
| Aug 11, 2026 | 14.20 | 14.40 | 14.00 | 14.05 | 14.05 | -3.10% | 3,495 |
| Aug 10, 2026 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 3.57% | 5,451 |
| Aug 7, 2026 | 14.35 | 14.35 | 13.80 | 14.00 | 14.00 | -2.44% | 3,225 |
| Aug 6, 2026 | 14.05 | 14.40 | 14.05 | 14.35 | 14.35 | 1.77% | 1,185 |
| Aug 5, 2026 | 14.00 | 14.35 | 13.90 | 14.10 | 14.10 | 0.71% | 1,967 |
| Aug 4, 2026 | 14.00 | 14.30 | 13.95 | 14.00 | 14.00 | - | 4,261 |
| Aug 3, 2026 | 13.75 | 14.40 | 13.75 | 14.00 | 14.00 | - | 3,944 |
| Jul 31, 2026 | 14.50 | 14.50 | 13.75 | 14.00 | 14.00 | -3.45% | 4,680 |