YetiForce SA (WSE:YTF)
Poland · Delayed Price · Currency is PLN 3.920
+0.020 (0.51%)
At close: Sep 12, 2025
YetiForce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.90 | 4.16 | 3.84 | 3.92 | - | 0.51% | 20,823 |
| Sep 11, 2025 | 3.92 | 4.24 | 3.64 | 3.90 | - | -1.02% | 26,672 |
| Sep 10, 2025 | 3.98 | 3.98 | 3.68 | 3.94 | - | -2.48% | 10,003 |
| Sep 9, 2025 | 3.78 | 4.10 | 3.28 | 4.04 | - | 12.22% | 112,321 |
| Sep 8, 2025 | 2.96 | 3.96 | 2.50 | 3.60 | - | 21.62% | 113,820 |
| Sep 5, 2025 | 3.40 | 4.26 | 2.12 | 2.96 | - | -5.13% | 247,689 |
| Sep 4, 2025 | 2.60 | 3.12 | 2.36 | 3.12 | - | 48.57% | 153,008 |
| Sep 3, 2025 | 1.76 | 2.10 | 1.61 | 2.10 | - | 52.17% | 122,713 |
| Sep 2, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | - | 45.26% | 34,566 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2.15% | 10 |
| Aug 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1.09% | 615 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 140 |
| Aug 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 50 |
| Aug 20, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 2.22% | 22 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 856 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 20 |
| Aug 6, 2025 | 0.79 | 0.94 | 0.79 | 0.90 | - | 16.88% | 2,517 |
| Aug 4, 2025 | 0.76 | 0.77 | 0.72 | 0.77 | - | - | 2,315 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | - | -7.23% | 982 |
| Jul 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | 200 |
| Jul 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | - | 6 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 3.75% | 350 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 440 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | - | -5.88% | 2,963 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 12 |
| Jul 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 50 |
| Jul 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 8 |
| Jun 30, 2025 | 0.93 | 0.94 | 0.85 | 0.85 | - | -8.11% | 228 |
| Jun 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 7.56% | 12 |
| Jun 24, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | - | -1.15% | 24 |
| Jun 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 20 |
| Jun 18, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | - | -1.14% | 700 |
| Jun 17, 2025 | 0.95 | 0.97 | 0.88 | 0.88 | - | -2.22% | 1,008 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | - | 2.27% | 60 |
| Jun 13, 2025 | 1.01 | 1.01 | 0.88 | 0.88 | - | -0.56% | 120 |
| Jun 12, 2025 | 0.90 | 1.00 | 0.89 | 0.89 | - | -8.76% | 4,226 |
| Jun 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | 5 |
| Jun 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2.11% | 55 |
| Jun 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 9.20% | 45 |
| Jun 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2.35% | 15 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.83 | 0.85 | - | -11.46% | 7,933 |
| Jun 4, 2025 | 1.19 | 1.19 | 0.96 | 0.96 | - | -20.00% | 12,609 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9.09% | 10 |
| Jun 2, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | - | -8.33% | 1,851 |
| May 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 10 |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 10 |
| May 28, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | - | 4.35% | 418 |
| May 27, 2025 | 1.26 | 1.27 | 1.15 | 1.15 | - | -5.74% | 560 |
| May 26, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | - | -1.61% | 198 |
| May 23, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | - | -8.15% | 60 |