Universe Spólka Akcyjna (WSE:UNV)
Poland · Delayed Price · Currency is PLN 4.040
-0.440 (-9.82%)
At close: Jan 27, 2026
Universe Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 5.50 | 6.50 | 5.50 | 6.50 | 6.50 | - | 15 |
| Nov 4, 2025 | 5.00 | 6.50 | 5.00 | 6.50 | 6.50 | 8.33% | 200 |
| Nov 3, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | -7.69% | 52 |
| Oct 31, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | -6.47% | 51 |
| Oct 29, 2025 | 5.60 | 6.95 | 5.00 | 6.95 | 6.95 | - | 140 |
| Oct 28, 2025 | 6.05 | 6.95 | 6.00 | 6.95 | 6.95 | - | 83 |
| Oct 24, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | - | 5 |
| Oct 23, 2025 | 6.90 | 6.95 | 6.00 | 6.95 | 6.95 | -0.71% | 19 |
| Oct 20, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | - | 7 |
| Oct 16, 2025 | 6.05 | 7.00 | 6.00 | 7.00 | 7.00 | - | 197 |
| Oct 10, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 23 |
| Oct 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92% | 103 |
| Oct 1, 2025 | 5.95 | 6.50 | 5.80 | 6.50 | 6.50 | 9.24% | 535 |
| Sep 30, 2025 | 5.60 | 6.40 | 5.60 | 5.95 | 5.95 | -10.53% | 27 |
| Sep 25, 2025 | 7.00 | 7.00 | 5.60 | 6.65 | 6.65 | -5.00% | 250 |
| Sep 24, 2025 | 7.10 | 7.10 | 5.70 | 7.00 | 7.00 | -1.41% | 755 |
| Sep 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 273 |
| Sep 17, 2025 | 6.00 | 7.05 | 6.00 | 7.05 | 7.05 | -2.08% | 735 |
| Sep 16, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 7.46% | 3,144 |
| Sep 15, 2025 | 6.00 | 6.70 | 4.90 | 6.70 | 6.70 | 13.56% | 4,162 |