Universe Spólka Akcyjna (WSE:UNV)
Poland · Delayed Price · Currency is PLN 3.700
-0.200 (-5.13%)
At close: May 6, 2026
Universe Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 2.70% | 21 |
| May 6, 2026 | 3.88 | 3.88 | 3.40 | 3.70 | 3.70 | -5.13% | 104 |
| May 5, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 55 |
| Apr 30, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 18 |
| Apr 29, 2026 | 3.40 | 3.50 | 2.90 | 3.50 | 3.50 | 9.37% | 42 |
| Apr 28, 2026 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 10.34% | 441 |
| Apr 27, 2026 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -14.71% | 296 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.20 | 3.40 | 3.40 | 2.41% | 61 |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | 113 |
| Apr 20, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | -2.78% | 94 |
| Apr 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 4 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -13.16% | 234 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 6 |
| Apr 8, 2026 | 3.60 | 3.80 | 3.60 | 3.60 | 3.60 | 2.86% | 154 |
| Apr 7, 2026 | 3.96 | 3.96 | 3.50 | 3.50 | 3.50 | -11.62% | 1,302 |
| Apr 2, 2026 | 3.30 | 3.96 | 3.20 | 3.96 | 3.96 | 20.00% | 731 |
| 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 |