Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 13.35
-0.05 (-0.37%)
Aug 28, 2026, 5:00 PM CET
Ultimate Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 13.50 | 14.70 | 13.50 | 14.50 | 14.50 | -2.03% | 16,805 |
| Jul 29, 2026 | 15.60 | 15.80 | 15.00 | 15.80 | 14.80 | 3.95% | 29,738 |
| Jul 28, 2026 | 15.35 | 15.85 | 15.00 | 15.20 | 14.24 | -0.33% | 13,747 |
| Jul 27, 2026 | 15.20 | 15.90 | 15.10 | 15.25 | 14.28 | 0.99% | 12,024 |
| Jul 24, 2026 | 15.05 | 15.10 | 14.95 | 15.10 | 14.14 | 1.00% | 3,073 |
| Jul 23, 2026 | 15.10 | 15.10 | 14.95 | 14.95 | 14.00 | -0.33% | 2,279 |
| Jul 22, 2026 | 15.05 | 15.10 | 14.75 | 15.00 | 14.05 | - | 2,515 |
| Jul 21, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 14.05 | - | 9,062 |
| Jul 20, 2026 | 15.00 | 15.10 | 14.80 | 15.00 | 14.05 | -0.66% | 2,513 |
| Jul 17, 2026 | 15.10 | 15.10 | 14.70 | 15.10 | 14.14 | - | 3,224 |
| Jul 16, 2026 | 15.00 | 15.20 | 14.65 | 15.10 | 14.14 | 0.67% | 1,865 |
| Jul 15, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 14.05 | -0.66% | 4,915 |
| Jul 14, 2026 | 14.95 | 15.10 | 14.90 | 15.10 | 14.14 | 2.03% | 2,265 |
| Jul 13, 2026 | 14.65 | 15.35 | 14.65 | 14.80 | 13.86 | - | 5,564 |
| Jul 10, 2026 | 14.45 | 14.80 | 14.20 | 14.80 | 13.86 | 2.42% | 5,250 |
| Jul 9, 2026 | 14.40 | 14.50 | 14.40 | 14.45 | 13.54 | 0.35% | 2,371 |
| Jul 8, 2026 | 14.40 | 14.45 | 14.15 | 14.40 | 13.49 | - | 5,883 |
| Jul 7, 2026 | 14.35 | 14.40 | 14.10 | 14.40 | 13.49 | 2.13% | 3,469 |
| Jul 6, 2026 | 13.90 | 14.50 | 13.75 | 14.10 | 13.21 | 2.17% | 6,518 |
| Jul 3, 2026 | 14.00 | 14.00 | 13.10 | 13.80 | 12.93 | -1.78% | 14,185 |
| Jul 2, 2026 | 14.60 | 14.60 | 13.60 | 14.05 | 13.16 | -4.10% | 14,116 |
| Jul 1, 2026 | 14.15 | 14.65 | 14.00 | 14.65 | 13.72 | 3.53% | 3,154 |
| Jun 30, 2026 | 14.40 | 14.65 | 13.85 | 14.15 | 13.25 | -1.74% | 6,109 |
| Jun 29, 2026 | 14.35 | 14.40 | 14.05 | 14.40 | 13.49 | 0.35% | 1,842 |
| Jun 26, 2026 | 14.75 | 14.75 | 14.00 | 14.35 | 13.44 | -2.71% | 6,308 |
| Jun 25, 2026 | 14.75 | 14.80 | 14.25 | 14.75 | 13.82 | 0.34% | 241 |
| Jun 24, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 13.77 | 2.80% | 2,314 |
| Jun 23, 2026 | 14.40 | 14.75 | 14.10 | 14.30 | 13.39 | -3.05% | 2,448 |
| Jun 22, 2026 | 15.15 | 15.15 | 14.05 | 14.75 | 13.82 | -2.32% | 3,020 |