Universe Spólka Akcyjna (WSE:UNV)
Poland · Delayed Price · Currency is PLN 7.00
0.00 (0.00%)
At close: Oct 10, 2025
Universe Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 4.74 | 5.90 | 4.74 | 5.90 | 5.90 | - | 190 |
| Sep 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Sep 10, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 452 |
| Sep 3, 2025 | 5.45 | 5.90 | 5.45 | 5.90 | 5.90 | 8.26% | 147 |
| Sep 2, 2025 | 5.85 | 5.85 | 4.74 | 5.45 | 5.45 | 0.93% | 33 |
| Sep 1, 2025 | 5.40 | 5.85 | 5.40 | 5.40 | 5.40 | 3.85% | 124 |
| Aug 29, 2025 | 3.60 | 5.30 | 3.60 | 5.20 | 5.20 | 30.00% | 1,386 |
| Aug 28, 2025 | 3.60 | 4.00 | 3.60 | 4.00 | 4.00 | - | 85 |
| Aug 26, 2025 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 2.56% | 218 |
| Jul 31, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 11.43% | 33 |
| Jul 30, 2025 | 3.98 | 4.08 | 3.40 | 3.50 | 3.50 | -5.91% | 1,008 |
| Jul 29, 2025 | 3.40 | 3.72 | 3.40 | 3.72 | 3.72 | 9.41% | 1,906 |
| Jul 24, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | -2.86% | 20 |
| Jul 17, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 17.45% | 1,434 |
| Jul 14, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 220 |
| Jul 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | 200 |
| Jun 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | 360 |
| Jun 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 680 |
| Jun 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 330 |
| Jun 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 5 |
| May 16, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | - | 262 |
| May 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 300 |
| May 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 20 |
| May 6, 2025 | 2.90 | 3.20 | 2.60 | 3.20 | 3.20 | 3.90% | 160 |