Universe Spólka Akcyjna (WSE:UNV)
Poland · Delayed Price · Currency is PLN 3.300
+0.300 (10.00%)
At close: Mar 27, 2026
Universe Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 26 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | -16.67% | 888 |
| Mar 25, 2026 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | - | 16 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 9 |
| Mar 12, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 49 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.04 | 3.50 | 3.50 | -7.89% | 325 |
| Mar 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.20 | 3.80 | 3.80 | -8.65% | 440 |
| Mar 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | 1 |
| Feb 27, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -6.98% | 88 |
| Feb 25, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 368 |
| Feb 24, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 36 |
| Feb 23, 2026 | 3.44 | 4.30 | 3.44 | 4.30 | 4.30 | - | 18 |
| Feb 19, 2026 | 3.76 | 4.30 | 3.50 | 4.30 | 4.30 | 1.42% | 1,218 |
| Feb 17, 2026 | 3.72 | 4.24 | 3.72 | 4.24 | 4.24 | -2.30% | 8 |
| Feb 16, 2026 | 4.34 | 4.34 | 3.72 | 4.34 | 4.34 | - | 1,021 |
| Feb 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 1 |
| Feb 5, 2026 | 4.00 | 4.34 | 3.74 | 4.32 | 4.32 | 0.47% | 117 |
| Feb 3, 2026 | 4.00 | 4.48 | 4.00 | 4.30 | 4.30 | 6.44% | 400 |
| Jan 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -9.82% | 128 |
| Jan 26, 2026 | 4.48 | 4.48 | 3.90 | 4.48 | 4.48 | 4.19% | 76 |
| Jan 23, 2026 | 4.28 | 4.30 | 3.96 | 4.30 | 4.30 | 0.47% | 257 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.00 | 4.28 | 4.28 | -0.47% | 183 |
| Jan 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,050 |
| Jan 20, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 321 |
| Jan 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 1 |
| Jan 16, 2026 | 3.98 | 4.24 | 3.96 | 4.24 | 4.24 | -0.93% | 34 |
| Jan 15, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | - | 503 |
| Jan 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.38% | 1 |
| Jan 13, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.96% | 501 |
| Jan 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 1 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 383 |
| Jan 8, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 7.89% | 90 |
| Jan 7, 2026 | 3.90 | 4.18 | 3.80 | 3.80 | 3.80 | -8.65% | 512 |
| Jan 5, 2026 | 4.20 | 4.20 | 3.90 | 4.16 | 4.16 | -1.42% | 3,204 |
| Jan 2, 2026 | 4.00 | 4.50 | 3.32 | 4.22 | 4.22 | 8.21% | 7,698 |
| Dec 30, 2025 | 4.40 | 5.15 | 3.52 | 3.90 | 3.90 | -28.44% | 12,673 |
| Dec 23, 2025 | 5.05 | 5.45 | 4.04 | 5.45 | 5.45 | -0.91% | 298 |
| Dec 22, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | - | 24 |
| Dec 19, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | - | 20 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | 20 |
| Dec 4, 2025 | 5.30 | 5.90 | 5.00 | 5.90 | 5.90 | -1.67% | 52 |
| Nov 28, 2025 | 5.05 | 6.00 | 5.05 | 6.00 | 6.00 | -4.00% | 134 |
| Nov 20, 2025 | 5.50 | 6.25 | 5.50 | 6.25 | 6.25 | -1.57% | 7 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 7 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 17.27% | 5 |
| Nov 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -15.38% | 5 |
| Nov 12, 2025 | 6.00 | 6.50 | 5.10 | 6.50 | 6.50 | 28.71% | 88 |
| Nov 10, 2025 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | -22.31% | 43 |