Skip to main content
3R Games S.A. (WSE:3RG)
Poland flag Poland · Delayed Price · Currency is PLN
0.680
+0.012 (1.80%)
At close: Mar 6, 2026

3R Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.650.670.650.670.673.73%16,265
Mar 4, 20260.660.660.630.640.64-10,518
Mar 3, 20260.670.670.630.640.64-3.01%38,624
Mar 2, 20260.670.670.600.660.66-0.90%23,267
Feb 27, 20260.700.700.670.670.67-1.47%46,128
Feb 26, 20260.660.690.600.680.682.41%139,604
Feb 25, 20260.660.670.650.660.66-1.19%18,098
Feb 24, 20260.680.680.670.670.67-1.18%9,098
Feb 23, 20260.670.680.660.680.682.41%18,310
Feb 20, 20260.670.680.660.660.66-1.78%17,491
Feb 19, 20260.670.680.660.680.680.60%36,366
Feb 18, 20260.680.680.670.670.67-0.30%14,435
Feb 17, 20260.670.680.660.670.67-16,069
Feb 16, 20260.670.680.660.670.670.30%14,713
Feb 13, 20260.670.670.650.670.67-0.30%14,335
Feb 12, 20260.670.680.650.670.670.90%41,370
Feb 11, 20260.680.680.660.670.67-1.47%46,141
Feb 10, 20260.680.680.670.680.680.89%10,726
Feb 9, 20260.670.680.660.670.670.30%17,398
Feb 6, 20260.670.680.660.670.671.52%33,358
Feb 5, 20260.690.690.650.660.66-4.07%51,118
Feb 4, 20260.670.710.660.690.693.61%60,874
Feb 3, 20260.680.680.660.660.66-2.92%61,690
Feb 2, 20260.700.700.670.680.68-3.39%70,075
Jan 30, 20260.740.770.700.710.71-4.32%179,329
Jan 29, 20260.680.790.680.740.7412.12%513,778
Jan 28, 20260.660.660.650.660.66-1.20%14,718
Jan 27, 20260.680.680.630.670.67-75,888
Jan 26, 20260.670.690.660.670.67-0.89%40,358
Jan 23, 20260.700.700.670.670.67-2.60%41,813
Jan 22, 20260.700.700.680.690.691.47%22,063
Jan 21, 20260.700.700.680.680.68-2.29%13,274
Jan 20, 20260.700.710.660.700.701.45%15,233
Jan 19, 20260.680.700.680.690.691.78%15,910
Jan 16, 20260.680.700.660.680.682.42%99,431
Jan 15, 20260.710.710.650.660.66-6.78%131,916
Jan 14, 20260.710.710.700.710.71-33,174
Jan 13, 20260.730.740.710.710.71-2.75%52,242
Jan 12, 20260.730.760.720.730.730.83%94,065
Jan 9, 20260.730.740.710.720.72-2.17%40,591
Jan 8, 20260.760.760.730.740.74-2.38%14,751
Jan 7, 20260.780.790.750.760.760.80%95,018
Jan 5, 20260.770.770.730.750.750.81%56,351
Jan 2, 20260.710.750.690.740.744.79%60,097
Dec 30, 20250.700.710.690.710.711.43%45,099
Dec 29, 20250.700.710.690.700.700.86%32,366
Dec 23, 20250.710.710.690.690.69-2.25%34,776
Dec 22, 20250.660.730.660.710.717.90%98,330
Dec 19, 20250.640.660.640.660.664.44%68,876
Dec 18, 20250.630.630.620.630.631.29%56,129
Dec 17, 20250.660.660.610.620.62-5.47%374,636
Dec 16, 20250.680.680.650.660.66-4.36%92,264
Dec 15, 20250.710.710.670.690.69-3.10%66,865
Dec 12, 20250.680.710.680.710.715.03%74,851
Dec 11, 20250.680.690.670.680.68-2.03%89,182
Dec 10, 20250.700.700.670.690.69-1.43%54,560
Dec 9, 20250.710.710.670.700.70-2.23%89,621
Dec 8, 20250.720.730.700.720.72-1.92%77,565
Dec 5, 20250.730.730.700.730.73-56,430
Dec 4, 20250.760.760.710.730.73-3.18%53,273
Dec 3, 20250.740.760.710.750.751.62%148,945
Dec 2, 20250.740.750.700.740.74-1.33%107,884
Dec 1, 20250.760.760.740.750.75-0.53%13,939
Nov 28, 20250.750.760.740.760.760.53%37,522
Nov 27, 20250.750.770.740.750.75-2.59%31,797
Nov 26, 20250.800.810.750.770.77-1.53%62,485
Nov 25, 20250.750.800.750.780.782.62%17,932
Nov 24, 20250.800.800.750.760.76-4.02%111,330
Nov 21, 20250.810.820.790.800.80-2.21%75,570
Nov 20, 20250.830.830.810.810.81-1.93%39,681
Nov 19, 20250.830.830.820.830.831.22%26,096
Nov 18, 20250.830.840.820.820.82-0.73%7,510
Nov 17, 20250.860.860.830.830.83-3.50%28,538
Nov 14, 20250.820.860.820.860.861.18%67,982
Nov 13, 20250.850.850.820.850.85-0.47%25,445
Nov 12, 20250.850.860.810.850.850.71%46,305
Nov 10, 20250.840.840.800.840.840.48%36,459
Nov 7, 20250.860.860.830.840.84-1.18%31,725
Nov 6, 20250.860.860.840.850.85-0.70%11,476
Nov 5, 20250.840.860.820.860.863.88%38,788
Nov 4, 20250.830.840.820.820.82-1.90%18,900
Nov 3, 20250.820.850.820.840.84-0.71%20,097
Oct 31, 20250.840.850.800.850.853.17%29,540
Oct 30, 20250.820.840.810.820.821.23%28,452
Oct 29, 20250.830.840.810.810.81-2.88%39,345
Oct 28, 20250.850.860.820.830.83-2.34%29,449
Oct 27, 20250.860.860.830.850.85-1.61%19,566
Oct 24, 20250.810.870.810.870.876.90%97,392
Oct 23, 20250.810.810.800.810.810.50%89,185
Oct 22, 20250.800.820.800.810.81-3.12%152,343
Oct 21, 20250.850.870.820.830.830.24%185,296
Oct 20, 20250.840.860.800.830.83-3.03%66,037
Oct 17, 20250.870.870.820.860.860.70%38,307
Oct 16, 20250.860.880.850.850.85-1.62%32,379
Oct 15, 20250.880.890.850.870.87-1.14%28,933
Oct 14, 20250.880.890.870.880.88-0.45%21,671
Oct 13, 20250.880.880.870.880.88-0.45%16,669
Oct 10, 20250.890.890.860.880.880.45%35,442
Oct 9, 20250.880.880.870.880.880.92%32,030
Oct 8, 20250.860.900.860.870.871.40%52,892