Skip to main content
3R Games S.A. (WSE:3RG)
Poland flag Poland · Delayed Price · Currency is PLN
0.666
-0.028 (-4.03%)
Apr 29, 2026, 12:57 PM CET

3R Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.710.660.690.692.06%36,081
Apr 27, 20260.710.740.660.680.68-2.86%173,881
Apr 24, 20260.700.710.660.700.702.94%48,109
Apr 23, 20260.670.700.670.680.68-1.73%23,899
Apr 22, 20260.700.700.670.690.690.29%19,826
Apr 21, 20260.660.700.650.690.694.55%126,665
Apr 20, 20260.670.670.640.660.66-1.49%38,748
Apr 17, 20260.670.670.650.670.67-19,426
Apr 16, 20260.660.670.640.670.671.52%13,720
Apr 15, 20260.650.660.640.660.662.80%34,696
Apr 14, 20260.660.660.640.640.64-2.73%7,852
Apr 13, 20260.660.660.640.660.661.85%5,642
Apr 10, 20260.690.700.640.650.651.25%67,226
Apr 9, 20260.660.700.620.640.64-3.61%112,262
Apr 8, 20260.660.670.650.660.660.61%15,163
Apr 7, 20260.660.670.650.660.66-2.37%35,070
Apr 2, 20260.680.680.660.680.68-0.59%43,898
Apr 1, 20260.680.730.650.680.684.62%354,584
Mar 31, 20260.660.680.650.650.65-0.91%27,149
Mar 30, 20260.680.680.650.660.66-2.96%2,791
Mar 27, 20260.640.680.640.680.680.90%9,475
Mar 26, 20260.640.680.640.670.673.40%16,768
Mar 25, 20260.640.660.600.650.65-1.22%30,485
Mar 24, 20260.640.660.640.660.66-0.30%6,803
Mar 23, 20260.660.670.600.660.66-0.30%104,076
Mar 20, 20260.670.670.660.660.66-41,716
Mar 19, 20260.680.680.660.660.66-3.51%26,771
Mar 18, 20260.700.700.670.680.68-2.01%12,892
Mar 17, 20260.700.700.680.700.70-5,191
Mar 16, 20260.700.720.680.700.700.87%9,799
Mar 13, 20260.700.720.670.690.69-1.14%42,453
Mar 12, 20260.680.720.670.700.704.48%33,774
Mar 11, 20260.680.680.660.670.67-1.47%2,179
Mar 10, 20260.640.690.640.680.684.62%18,665
Mar 9, 20260.690.690.620.650.65-4.41%42,692
Mar 6, 20260.680.680.660.680.681.80%10,390
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