Ultimate Games S.A. (WSE:ULG)
Poland
· Delayed Price · Currency is PLN 12.85
-0.35 (-2.65%)
Mar 9, 2026, 2:38 PM CET
Ultimate Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.20 | 13.20 | 12.75 | 13.20 | 13.20 | 0.38% | 1,376 |
| Mar 5, 2026 | 13.10 | 13.20 | 12.75 | 13.15 | 13.15 | - | 5,034 |
| Mar 4, 2026 | 13.35 | 13.40 | 12.70 | 13.15 | 13.15 | 2.33% | 3,070 |
| Mar 3, 2026 | 13.20 | 13.45 | 12.65 | 12.85 | 12.85 | -4.81% | 13,651 |
| Mar 2, 2026 | 13.40 | 13.85 | 13.20 | 13.50 | 13.50 | -1.10% | 3,293 |
| Feb 27, 2026 | 13.70 | 13.90 | 13.60 | 13.65 | 13.65 | 0.37% | 742 |
| Feb 26, 2026 | 13.70 | 13.70 | 13.30 | 13.60 | 13.60 | -0.73% | 2,216 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.45 | 13.70 | 13.70 | -1.79% | 5,317 |
| Feb 24, 2026 | 14.00 | 14.00 | 13.65 | 13.95 | 13.95 | -1.06% | 505 |
| Feb 23, 2026 | 13.10 | 14.35 | 13.10 | 14.10 | 14.10 | 2.55% | 10,079 |
| Feb 20, 2026 | 13.80 | 13.95 | 13.50 | 13.75 | 13.75 | -1.79% | 4,241 |
| Feb 19, 2026 | 14.65 | 14.65 | 13.75 | 14.00 | 14.00 | -2.10% | 13,398 |
| Feb 18, 2026 | 14.30 | 15.00 | 14.05 | 14.30 | 14.30 | -0.69% | 12,732 |
| Feb 17, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -2.70% | 422 |
| Feb 16, 2026 | 15.00 | 15.00 | 14.55 | 14.80 | 14.80 | -1.33% | 611 |
| Feb 13, 2026 | 15.15 | 15.20 | 14.50 | 15.00 | 15.00 | - | 8,101 |
| Feb 12, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 3.45% | 5,450 |
| Feb 11, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 4.32% | 2,019 |
| Feb 10, 2026 | 14.10 | 14.40 | 13.80 | 13.90 | 13.90 | -1.77% | 1,390 |
| Feb 9, 2026 | 14.20 | 14.20 | 14.10 | 14.15 | 14.15 | 2.91% | 220 |
| Feb 6, 2026 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | -2.83% | 1,432 |
| Feb 5, 2026 | 13.75 | 14.65 | 13.70 | 14.15 | 14.15 | -3.74% | 3,478 |
| Feb 4, 2026 | 14.05 | 14.75 | 14.05 | 14.70 | 14.70 | 3.52% | 1,970 |
| Feb 3, 2026 | 13.70 | 14.35 | 13.70 | 14.20 | 14.20 | 1.07% | 1,251 |
| Feb 2, 2026 | 14.80 | 14.80 | 13.70 | 14.05 | 14.05 | -5.07% | 6,519 |
| Jan 30, 2026 | 15.15 | 15.25 | 13.75 | 14.80 | 14.80 | -0.67% | 4,550 |
| Jan 29, 2026 | 15.25 | 15.30 | 14.85 | 14.90 | 14.90 | -3.56% | 5,938 |
| Jan 28, 2026 | 14.90 | 15.50 | 14.80 | 15.45 | 15.45 | 3.34% | 3,649 |
| Jan 27, 2026 | 14.80 | 15.05 | 14.80 | 14.95 | 14.95 | 0.34% | 3,311 |
| Jan 26, 2026 | 14.70 | 15.00 | 14.40 | 14.90 | 14.90 | 1.36% | 2,621 |
| Jan 23, 2026 | 14.70 | 14.70 | 14.30 | 14.70 | 14.70 | -0.68% | 1,528 |
| Jan 22, 2026 | 14.45 | 15.05 | 14.40 | 14.80 | 14.80 | 3.14% | 4,021 |
| Jan 21, 2026 | 14.10 | 14.40 | 13.80 | 14.35 | 14.35 | -1.03% | 1,460 |
| Jan 20, 2026 | 14.40 | 14.50 | 14.10 | 14.50 | 14.50 | -1.36% | 2,975 |
| Jan 19, 2026 | 14.20 | 15.20 | 14.20 | 14.70 | 14.70 | 3.89% | 10,045 |
| Jan 16, 2026 | 14.15 | 14.30 | 13.60 | 14.15 | 14.15 | 0.35% | 6,572 |
| Jan 15, 2026 | 13.35 | 14.10 | 13.35 | 14.10 | 14.10 | 2.17% | 6,023 |
| Jan 14, 2026 | 13.15 | 13.90 | 13.05 | 13.80 | 13.80 | 6.15% | 5,720 |
| Jan 13, 2026 | 12.90 | 13.60 | 12.55 | 13.00 | 13.00 | 2.36% | 7,563 |
| Jan 12, 2026 | 12.50 | 12.70 | 11.90 | 12.70 | 12.70 | 0.79% | 6,033 |
| Jan 9, 2026 | 12.55 | 12.60 | 12.00 | 12.60 | 12.60 | 0.40% | 3,733 |
| Jan 8, 2026 | 12.50 | 12.70 | 12.10 | 12.55 | 12.55 | 1.21% | 1,449 |
| Jan 7, 2026 | 12.00 | 12.40 | 11.80 | 12.40 | 12.40 | 1.64% | 4,601 |
| Jan 5, 2026 | 11.50 | 12.20 | 11.40 | 12.20 | 12.20 | 4.27% | 3,923 |
| Jan 2, 2026 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | -2.09% | 2,996 |
| Dec 30, 2025 | 11.80 | 12.00 | 11.55 | 11.95 | 11.95 | 1.27% | 2,904 |
| Dec 29, 2025 | 11.50 | 11.80 | 10.95 | 11.80 | 11.80 | 5.36% | 9,996 |
| Dec 23, 2025 | 11.30 | 11.65 | 11.20 | 11.20 | 11.20 | -4.27% | 8,614 |
| Dec 22, 2025 | 11.55 | 11.70 | 11.15 | 11.70 | 11.70 | -0.85% | 8,522 |
| Dec 19, 2025 | 11.70 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | 4,519 |
| Dec 18, 2025 | 11.40 | 11.70 | 11.35 | 11.70 | 11.70 | 0.43% | 2,773 |
| Dec 17, 2025 | 11.70 | 11.75 | 11.40 | 11.65 | 11.65 | -0.43% | 2,941 |
| Dec 16, 2025 | 11.70 | 11.80 | 11.40 | 11.70 | 11.70 | 0.86% | 6,104 |
| Dec 15, 2025 | 11.60 | 11.80 | 11.25 | 11.60 | 11.60 | - | 6,320 |
| Dec 12, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 8,068 |
| Dec 11, 2025 | 11.90 | 12.00 | 11.55 | 12.00 | 12.00 | -1.23% | 3,261 |
| Dec 10, 2025 | 12.00 | 12.15 | 11.75 | 12.15 | 12.15 | 0.41% | 651 |
| Dec 9, 2025 | 12.25 | 12.25 | 11.80 | 12.10 | 12.10 | -1.22% | 2,810 |
| Dec 8, 2025 | 12.40 | 12.40 | 11.90 | 12.25 | 12.25 | 1.24% | 4,318 |
| Dec 5, 2025 | 11.90 | 12.25 | 11.90 | 12.10 | 12.10 | -2.42% | 4,385 |
| Dec 4, 2025 | 12.50 | 12.50 | 11.25 | 12.40 | 12.40 | -0.80% | 5,255 |
| Dec 3, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 2.88% | 1,141 |
| Dec 2, 2025 | 12.40 | 12.65 | 12.05 | 12.15 | 12.15 | -1.62% | 4,341 |
| Dec 1, 2025 | 12.65 | 12.70 | 12.35 | 12.35 | 12.35 | -2.37% | 2,368 |
| Nov 28, 2025 | 12.70 | 12.75 | 12.45 | 12.65 | 12.65 | -0.78% | 1,265 |
| Nov 27, 2025 | 12.70 | 12.75 | 12.35 | 12.75 | 12.75 | - | 3,450 |
| Nov 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 251 |
| Nov 25, 2025 | 12.60 | 12.80 | 12.45 | 12.75 | 12.75 | 1.19% | 1,505 |
| Nov 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 394 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.30 | 12.50 | 12.50 | -1.57% | 1,912 |
| Nov 20, 2025 | 12.70 | 12.80 | 12.00 | 12.70 | 12.70 | - | 5,952 |
| Nov 19, 2025 | 12.60 | 12.80 | 12.25 | 12.70 | 12.70 | -0.78% | 3,484 |
| Nov 18, 2025 | 12.75 | 13.05 | 12.45 | 12.80 | 12.80 | -2.66% | 7,012 |
| Nov 17, 2025 | 13.40 | 13.40 | 12.80 | 13.15 | 13.15 | -1.87% | 6,208 |
| Nov 14, 2025 | 13.40 | 13.65 | 13.25 | 13.40 | 13.40 | -3.94% | 4,465 |
| Nov 13, 2025 | 14.00 | 14.05 | 13.25 | 13.95 | 13.95 | - | 2,644 |
| Nov 12, 2025 | 14.15 | 14.15 | 13.90 | 13.95 | 13.95 | -0.71% | 1,596 |
| Nov 10, 2025 | 14.10 | 14.30 | 13.90 | 14.05 | 14.05 | 0.36% | 5,729 |
| Nov 7, 2025 | 14.25 | 14.25 | 13.90 | 14.00 | 14.00 | - | 2,084 |
| Nov 6, 2025 | 14.25 | 14.35 | 13.95 | 14.00 | 14.00 | -1.75% | 2,656 |
| Nov 5, 2025 | 14.00 | 14.40 | 14.00 | 14.25 | 14.25 | -1.04% | 1,157 |
| Nov 4, 2025 | 14.15 | 14.45 | 13.90 | 14.40 | 14.40 | 2.86% | 2,627 |
| Nov 3, 2025 | 13.90 | 14.25 | 13.80 | 14.00 | 14.00 | 0.36% | 2,780 |
| Oct 31, 2025 | 14.20 | 14.30 | 13.90 | 13.95 | 13.95 | -1.06% | 1,650 |
| Oct 30, 2025 | 14.30 | 14.50 | 14.00 | 14.10 | 14.10 | -4.08% | 6,751 |
| Oct 29, 2025 | 15.00 | 15.00 | 14.50 | 14.70 | 14.70 | -1.34% | 1,417 |
| Oct 28, 2025 | 15.15 | 15.15 | 14.65 | 14.90 | 14.90 | 0.68% | 2,946 |
| Oct 27, 2025 | 14.40 | 15.10 | 13.85 | 14.80 | 14.80 | 4.59% | 9,284 |
| Oct 24, 2025 | 14.10 | 14.40 | 13.90 | 14.15 | 14.15 | -0.35% | 1,551 |
| Oct 23, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 0.71% | 997 |
| Oct 22, 2025 | 14.20 | 14.40 | 14.10 | 14.10 | 14.10 | -3.42% | 3,081 |
| Oct 21, 2025 | 14.25 | 14.65 | 14.20 | 14.60 | 14.60 | -0.68% | 1,466 |
| Oct 20, 2025 | 14.50 | 14.80 | 14.00 | 14.70 | 14.70 | 2.80% | 1,537 |
| Oct 17, 2025 | 14.45 | 14.45 | 13.85 | 14.30 | 14.30 | 0.70% | 2,771 |
| Oct 16, 2025 | 14.25 | 14.25 | 13.85 | 14.20 | 14.20 | -0.70% | 5,672 |
| Oct 15, 2025 | 14.35 | 14.35 | 13.70 | 14.30 | 14.30 | -0.35% | 1,491 |
| Oct 14, 2025 | 14.50 | 14.65 | 13.70 | 14.35 | 14.35 | 0.35% | 6,673 |
| Oct 13, 2025 | 14.00 | 14.90 | 14.00 | 14.30 | 14.30 | 2.14% | 13,147 |
| Oct 10, 2025 | 13.60 | 14.20 | 13.00 | 14.00 | 14.00 | 2.94% | 14,807 |
| Oct 9, 2025 | 12.50 | 13.75 | 12.25 | 13.60 | 13.60 | 8.80% | 25,868 |