Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 15.10
0.00 (0.00%)
Jul 17, 2026, 5:00 PM CET
Ultimate Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 15.00 | 15.20 | 14.65 | 15.10 | 15.10 | 0.67% | 1,865 |
| Jul 15, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 4,915 |
| Jul 14, 2026 | 14.95 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | 2,265 |
| Jul 13, 2026 | 14.65 | 15.35 | 14.65 | 14.80 | 14.80 | - | 5,564 |
| Jul 10, 2026 | 14.45 | 14.80 | 14.20 | 14.80 | 14.80 | 2.42% | 5,250 |
| Jul 9, 2026 | 14.40 | 14.50 | 14.40 | 14.45 | 14.45 | 0.35% | 2,371 |
| Jul 8, 2026 | 14.40 | 14.45 | 14.15 | 14.40 | 14.40 | - | 5,883 |
| Jul 7, 2026 | 14.35 | 14.40 | 14.10 | 14.40 | 14.40 | 2.13% | 3,469 |
| Jul 6, 2026 | 13.90 | 14.50 | 13.75 | 14.10 | 14.10 | 2.17% | 6,518 |
| Jul 3, 2026 | 14.00 | 14.00 | 13.10 | 13.80 | 13.80 | -1.78% | 14,185 |
| Jul 2, 2026 | 14.60 | 14.60 | 13.60 | 14.05 | 14.05 | -4.10% | 14,116 |
| Jul 1, 2026 | 14.15 | 14.65 | 14.00 | 14.65 | 14.65 | 3.53% | 3,154 |
| Jun 30, 2026 | 14.40 | 14.65 | 13.85 | 14.15 | 14.15 | -1.74% | 6,109 |
| Jun 29, 2026 | 14.35 | 14.40 | 14.05 | 14.40 | 14.40 | 0.35% | 1,842 |
| Jun 26, 2026 | 14.75 | 14.75 | 14.00 | 14.35 | 14.35 | -2.71% | 6,308 |
| Jun 25, 2026 | 14.75 | 14.80 | 14.25 | 14.75 | 14.75 | 0.34% | 241 |
| Jun 24, 2026 | 14.50 | 14.80 | 14.30 | 14.70 | 14.70 | 2.80% | 2,314 |
| Jun 23, 2026 | 14.40 | 14.75 | 14.10 | 14.30 | 14.30 | -3.05% | 2,448 |
| Jun 22, 2026 | 15.15 | 15.15 | 14.05 | 14.75 | 14.75 | -2.32% | 3,020 |
| Jun 19, 2026 | 15.00 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 3,655 |
| Jun 18, 2026 | 14.95 | 15.00 | 14.65 | 15.00 | 15.00 | 0.33% | 3,085 |
| Jun 17, 2026 | 15.20 | 15.20 | 14.65 | 14.95 | 14.95 | -1.32% | 1,602 |
| Jun 16, 2026 | 15.25 | 15.30 | 14.80 | 15.15 | 15.15 | -0.66% | 935 |
| Jun 15, 2026 | 15.15 | 15.30 | 14.80 | 15.25 | 15.25 | 0.99% | 3,082 |
| Jun 12, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -1.95% | 189 |
| Jun 11, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | 1.99% | 1,623 |
| Jun 10, 2026 | 15.25 | 15.50 | 15.00 | 15.10 | 15.10 | -1.95% | 2,086 |
| Jun 9, 2026 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | 1.99% | 809 |
| Jun 8, 2026 | 15.05 | 15.10 | 14.80 | 15.10 | 15.10 | -0.66% | 819 |
| Jun 5, 2026 | 15.45 | 15.45 | 15.05 | 15.20 | 15.20 | -0.98% | 424 |
| Jun 3, 2026 | 14.90 | 15.45 | 14.80 | 15.35 | 15.35 | 0.33% | 1,270 |
| Jun 2, 2026 | 15.15 | 15.30 | 14.85 | 15.30 | 15.30 | 0.99% | 2,313 |
| Jun 1, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | 1.00% | 4,111 |
| May 29, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | -1.32% | 411 |
| May 28, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 3.75% | 962 |
| May 27, 2026 | 14.80 | 15.00 | 14.60 | 14.65 | 14.65 | -1.01% | 2,239 |
| May 26, 2026 | 14.90 | 14.90 | 14.30 | 14.80 | 14.80 | -0.67% | 5,848 |
| May 25, 2026 | 15.20 | 15.20 | 14.70 | 14.90 | 14.90 | -1.00% | 3,511 |
| May 22, 2026 | 15.20 | 15.20 | 14.95 | 15.05 | 15.05 | - | 167 |
| May 21, 2026 | 15.10 | 15.10 | 14.90 | 15.05 | 15.05 | 1.01% | 78 |
| May 20, 2026 | 15.30 | 15.30 | 14.65 | 14.90 | 14.90 | -2.61% | 1,653 |
| May 19, 2026 | 15.30 | 15.30 | 14.80 | 15.30 | 15.30 | - | 470 |
| May 18, 2026 | 15.35 | 15.50 | 15.10 | 15.30 | 15.30 | -0.33% | 1,502 |
| May 15, 2026 | 15.05 | 15.35 | 14.65 | 15.35 | 15.35 | 3.02% | 5,805 |
| May 14, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 0.34% | 728 |
| May 13, 2026 | 14.90 | 15.00 | 14.30 | 14.85 | 14.85 | - | 5,989 |
| May 12, 2026 | 14.55 | 14.85 | 14.35 | 14.85 | 14.85 | 2.06% | 2,508 |
| May 11, 2026 | 15.15 | 15.15 | 14.05 | 14.55 | 14.55 | -3.00% | 4,117 |
| May 8, 2026 | 15.00 | 15.25 | 14.50 | 15.00 | 15.00 | 0.67% | 6,825 |
| May 7, 2026 | 13.70 | 14.90 | 13.15 | 14.90 | 14.90 | 9.96% | 10,924 |