YetiForce SA (WSE:YTF)
Poland · Delayed Price · Currency is PLN 2.600
+0.200 (8.33%)
At close: Oct 31, 2025
YetiForce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.60 | 2.60 | 2.42 | 2.60 | 2.60 | 8.33% | 2,373 |
| Oct 30, 2025 | 2.58 | 2.64 | 2.36 | 2.40 | 2.40 | -4.00% | 5,688 |
| Oct 29, 2025 | 2.38 | 2.52 | 2.34 | 2.50 | 2.50 | 6.84% | 4,991 |
| Oct 28, 2025 | 2.34 | 2.34 | 2.24 | 2.34 | 2.34 | 2.63% | 4,063 |
| Oct 27, 2025 | 2.24 | 2.28 | 2.16 | 2.28 | 2.28 | 1.79% | 1,175 |
| Oct 24, 2025 | 2.36 | 2.42 | 2.08 | 2.24 | 2.24 | -5.08% | 4,153 |
| Oct 23, 2025 | 3.22 | 3.22 | 2.10 | 2.36 | 2.36 | -26.25% | 49,500 |
| Oct 22, 2025 | 2.96 | 3.20 | 2.86 | 3.20 | 3.20 | 6.67% | 2,879 |
| Oct 21, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | - | 1,451 |
| Oct 20, 2025 | 3.80 | 3.80 | 2.82 | 3.00 | 3.00 | -21.05% | 57,243 |
| Oct 17, 2025 | 3.80 | 3.96 | 3.78 | 3.80 | 3.80 | -2.06% | 3,480 |
| Oct 16, 2025 | 3.88 | 4.08 | 3.68 | 3.88 | 3.88 | - | 362 |
| Oct 15, 2025 | 3.70 | 4.04 | 3.70 | 3.88 | 3.88 | - | 14,654 |
| Oct 14, 2025 | 3.88 | 3.94 | 3.64 | 3.88 | 3.88 | 2.11% | 1,496 |
| Oct 13, 2025 | 3.94 | 3.94 | 3.78 | 3.80 | 3.80 | -2.06% | 1,002 |
| Oct 10, 2025 | 4.08 | 4.08 | 3.88 | 3.88 | 3.88 | -4.90% | 144 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | 1,060 |
| Oct 8, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.09% | 429 |
| Oct 7, 2025 | 3.90 | 4.20 | 3.88 | 3.88 | 3.88 | 1.04% | 9,648 |
| Oct 6, 2025 | 4.34 | 4.34 | 3.50 | 3.84 | 3.84 | -2.04% | 2,342 |
| Oct 3, 2025 | 3.88 | 4.00 | 3.84 | 3.92 | 3.92 | 2.08% | 4,731 |
| Oct 2, 2025 | 3.72 | 3.96 | 3.66 | 3.84 | 3.84 | 4.92% | 3,327 |
| Oct 1, 2025 | 4.04 | 4.06 | 3.56 | 3.66 | 3.66 | -14.08% | 7,184 |
| Sep 30, 2025 | 4.38 | 4.40 | 4.00 | 4.26 | 4.26 | 0.95% | 2,275 |
| Sep 29, 2025 | 4.20 | 4.40 | 4.16 | 4.22 | 4.22 | -3.21% | 8,758 |
| Sep 26, 2025 | 4.00 | 4.40 | 4.00 | 4.36 | 4.36 | 7.39% | 18,500 |
| Sep 25, 2025 | 4.12 | 4.22 | 4.06 | 4.06 | 4.06 | - | 14,279 |
| Sep 24, 2025 | 4.08 | 4.16 | 4.00 | 4.06 | 4.06 | 1.00% | 22,420 |
| Sep 23, 2025 | 4.10 | 4.10 | 3.92 | 4.02 | 4.02 | 1.01% | 6,053 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.92 | 3.98 | 3.98 | 1.53% | 11,466 |
| Sep 19, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -1.51% | 2,670 |
| Sep 18, 2025 | 4.00 | 4.28 | 3.70 | 3.98 | 3.98 | -0.50% | 10,629 |
| Sep 17, 2025 | 3.82 | 4.18 | 3.46 | 4.00 | 4.00 | 11.11% | 27,122 |
| Sep 16, 2025 | 3.82 | 3.82 | 3.40 | 3.60 | 3.60 | -5.76% | 9,208 |
| Sep 15, 2025 | 4.16 | 4.18 | 3.82 | 3.82 | 3.82 | -2.05% | 8,033 |
| Sep 12, 2025 | 3.90 | 4.16 | 3.78 | 3.90 | 3.90 | - | 26,307 |
| Sep 11, 2025 | 3.92 | 4.24 | 3.64 | 3.90 | 3.90 | -1.02% | 26,672 |
| Sep 10, 2025 | 3.98 | 3.98 | 3.68 | 3.94 | 3.94 | -2.48% | 10,003 |
| Sep 9, 2025 | 3.78 | 4.10 | 3.28 | 4.04 | 4.04 | 12.22% | 112,321 |
| Sep 8, 2025 | 2.96 | 3.96 | 2.50 | 3.60 | 3.60 | 21.62% | 113,820 |
| Sep 5, 2025 | 3.40 | 4.26 | 2.12 | 2.96 | 2.96 | -5.13% | 247,689 |
| Sep 4, 2025 | 2.60 | 3.12 | 2.36 | 3.12 | 3.12 | 48.57% | 153,008 |
| Sep 3, 2025 | 1.76 | 2.10 | 1.61 | 2.10 | 2.10 | 52.17% | 122,713 |
| Sep 2, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 45.26% | 34,566 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 10 |
| Aug 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 615 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 140 |
| Aug 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 50 |
| Aug 20, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 22 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 856 |