Universe Spólka Akcyjna (WSE:UNV)
Poland · Delayed Price · Currency is PLN 2.840
-0.660 (-18.86%)
At close: Aug 14, 2026
Universe Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -18.86% | 14 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | 9 |
| Aug 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 43 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 19.29% | 2 |
| Aug 6, 2026 | 3.08 | 3.08 | 2.80 | 2.80 | 2.80 | -9.68% | 225 |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,629 |
| Jul 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 4 |
| Jul 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 1 |
| Jul 27, 2026 | 2.64 | 3.16 | 2.64 | 3.16 | 3.16 | -2.47% | 416 |
| Jul 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | 3 |
| Jul 22, 2026 | 3.02 | 3.34 | 3.02 | 3.34 | 3.34 | 32.54% | 183 |
| Jul 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -35.38% | 8,002 |
| Jul 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.99% | 220 |
| Jul 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 202 |
| Jul 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | 425 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 604 |
| Jul 2, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 13.77% | 244 |
| Jul 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -9.73% | 450 |
| Jun 29, 2026 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | - | 23 |
| Jun 15, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | -2.12% | 22 |
| May 29, 2026 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | -0.53% | 7 |
| May 21, 2026 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 8.57% | 79 |
| May 15, 2026 | 3.40 | 3.50 | 3.12 | 3.50 | 3.50 | -10.26% | 208 |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1 |
| May 12, 2026 | 3.80 | 3.90 | 3.50 | 3.90 | 3.90 | 2.63% | 95 |
| May 11, 2026 | 3.80 | 3.96 | 3.10 | 3.80 | 3.80 | - | 382 |
| 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 |