YetiForce SA (WSE:YTF)
Poland · Delayed Price · Currency is PLN 3.880
-0.200 (-4.90%)
At close: Oct 10, 2025
YetiForce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 20 |
| Aug 6, 2025 | 0.79 | 0.94 | 0.79 | 0.90 | 0.90 | 16.88% | 2,517 |
| Aug 4, 2025 | 0.76 | 0.77 | 0.72 | 0.77 | 0.77 | - | 2,315 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -7.23% | 982 |
| Jul 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 200 |
| Jul 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | 6 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 350 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 440 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 2,963 |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 12 |
| Jul 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 50 |
| Jul 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 8 |
| Jun 30, 2025 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | -8.11% | 228 |
| Jun 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 7.56% | 12 |
| Jun 24, 2025 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -1.15% | 24 |