Ultimate Games S.A. (WSE:ULG)
Poland · Delayed Price · Currency is PLN 14.00
0.00 (0.00%)
Aug 10, 2026, 12:18 PM CET
Ultimate Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 15.00 | 15.10 | 14.50 | 15.10 | 14.14 | 0.67% | 3,655 |
| Jun 18, 2026 | 14.95 | 15.00 | 14.65 | 15.00 | 14.05 | 0.33% | 3,085 |
| Jun 17, 2026 | 15.20 | 15.20 | 14.65 | 14.95 | 14.00 | -1.32% | 1,602 |
| Jun 16, 2026 | 15.25 | 15.30 | 14.80 | 15.15 | 14.19 | -0.66% | 935 |
| Jun 15, 2026 | 15.15 | 15.30 | 14.80 | 15.25 | 14.28 | 0.99% | 3,082 |
| Jun 12, 2026 | 15.50 | 15.50 | 15.10 | 15.10 | 14.14 | -1.95% | 189 |
| Jun 11, 2026 | 15.50 | 15.50 | 15.30 | 15.40 | 14.43 | 1.99% | 1,623 |
| Jun 10, 2026 | 15.25 | 15.50 | 15.00 | 15.10 | 14.14 | -1.95% | 2,086 |
| Jun 9, 2026 | 15.40 | 15.40 | 15.00 | 15.40 | 14.43 | 1.99% | 809 |
| Jun 8, 2026 | 15.05 | 15.10 | 14.80 | 15.10 | 14.14 | -0.66% | 819 |
| Jun 5, 2026 | 15.45 | 15.45 | 15.05 | 15.20 | 14.24 | -0.98% | 424 |
| Jun 3, 2026 | 14.90 | 15.45 | 14.80 | 15.35 | 14.38 | 0.33% | 1,270 |
| Jun 2, 2026 | 15.15 | 15.30 | 14.85 | 15.30 | 14.33 | 0.99% | 2,313 |
| Jun 1, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 14.19 | 1.00% | 4,111 |
| May 29, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 14.05 | -1.32% | 411 |