Qiiwi Games AB (publ) (FRA:4UJ)
Germany
· Delayed Price · Currency is EUR 0.197
+0.001 (0.26%)
At close: Dec 4, 2025
Qiiwi Games AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 0.26% | - |
| Dec 3, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -3.45% | - |
| Dec 2, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -1.93% | - |
| Dec 1, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | - |
| Nov 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | - |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.34% | - |
| Nov 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | - |
| Nov 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.47% | - |
| Nov 24, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -8.15% | - |
| Nov 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.10% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.00% | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.67% | - |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.06% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -3.38% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.34% | - |
| Nov 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.40% | - |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.15% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Nov 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.09% | - |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.48% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.83% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.80% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 2.64% | - |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.32% | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.33% | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 11,182 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | - |
| Oct 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.03% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.28% | - |
| Oct 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.08% | - |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.73% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.85% | - |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.70% | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.17% | - |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | - |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | - |
| Sep 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 100 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Sep 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | - |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Sep 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.30% | - |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.70% | - |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.29% | - |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | - |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.23% | - |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | - |
| Sep 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.87% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.01% | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.71% | - |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -13.76% | - |
| Aug 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.00% | - |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.22% | - |
| Aug 20, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -5.18% | 11,182 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Aug 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.17% | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.93% | - |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Aug 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.93% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | - |
| Jul 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | - |
| Jul 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Jul 22, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.93% | - |
| Jul 21, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 11.03% | - |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.84% | - |
| Jul 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -11.24% | - |
| Jul 16, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 0.29% | - |
| Jul 15, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 8.46% | - |
| Jul 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 10.76% | - |
| Jul 11, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.46% | - |