Ultimate Games S.A. (WSE:ULG)
Poland
· Delayed Price · Currency is PLN 12.10
-0.30 (-2.42%)
At close: Dec 5, 2025
Ultimate Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 12.20 | 12.60 | 12.05 | 12.50 | 12.50 | 4.60% | 15,966 |
| Oct 7, 2025 | 11.80 | 12.00 | 11.65 | 11.95 | 11.95 | 1.27% | 2,522 |
| Oct 6, 2025 | 12.15 | 12.30 | 11.80 | 11.80 | 11.80 | -0.84% | 6,623 |
| Oct 3, 2025 | 11.70 | 12.20 | 11.50 | 11.90 | 11.90 | 3.93% | 5,019 |
| Oct 2, 2025 | 11.40 | 11.60 | 11.40 | 11.45 | 11.45 | -1.29% | 1,794 |
| Oct 1, 2025 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 2.20% | 5,831 |
| Sep 30, 2025 | 11.25 | 11.35 | 11.05 | 11.35 | 11.35 | 0.89% | 913 |
| Sep 29, 2025 | 11.15 | 11.25 | 10.90 | 11.25 | 11.25 | 1.35% | 991 |
| Sep 26, 2025 | 10.80 | 11.15 | 10.75 | 11.10 | 11.10 | 0.91% | 972 |
| Sep 25, 2025 | 10.90 | 11.20 | 10.80 | 11.00 | 11.00 | -1.35% | 1,320 |
| Sep 24, 2025 | 11.00 | 11.25 | 10.90 | 11.15 | 11.15 | 2.29% | 1,641 |
| Sep 23, 2025 | 11.35 | 11.35 | 10.90 | 10.90 | 10.90 | -1.80% | 2,557 |
| Sep 22, 2025 | 11.00 | 11.55 | 10.80 | 11.10 | 11.10 | 0.91% | 6,550 |
| Sep 19, 2025 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 1,536 |
| Sep 18, 2025 | 10.90 | 11.10 | 10.50 | 10.90 | 10.90 | -0.91% | 4,704 |
| Sep 17, 2025 | 10.95 | 11.30 | 10.85 | 11.00 | 11.00 | -2.65% | 1,074 |
| Sep 16, 2025 | 11.45 | 11.55 | 11.00 | 11.30 | 11.30 | - | 1,901 |
| Sep 15, 2025 | 11.25 | 11.30 | 11.00 | 11.30 | 11.30 | 1.35% | 2,056 |
| Sep 12, 2025 | 11.50 | 11.55 | 10.65 | 11.15 | 11.15 | -3.46% | 10,305 |
| Sep 11, 2025 | 11.50 | 11.70 | 11.50 | 11.55 | 11.55 | - | 2,103 |
| Sep 10, 2025 | 11.50 | 11.70 | 11.35 | 11.55 | 11.55 | - | 4,861 |
| Sep 9, 2025 | 11.90 | 11.90 | 11.35 | 11.55 | 11.55 | -3.35% | 5,239 |
| Sep 8, 2025 | 11.65 | 12.10 | 11.65 | 11.95 | 11.95 | - | 3,501 |
| Sep 5, 2025 | 11.60 | 11.95 | 11.60 | 11.95 | 11.95 | 3.02% | 2,061 |
| Sep 4, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -1.69% | 1,036 |
| Sep 3, 2025 | 12.05 | 12.05 | 11.75 | 11.80 | 11.80 | -2.07% | 707 |
| Sep 2, 2025 | 11.80 | 12.10 | 11.75 | 12.05 | 12.05 | 2.55% | 1,712 |
| Sep 1, 2025 | 12.05 | 12.10 | 11.75 | 11.75 | 11.75 | -2.49% | 1,469 |
| Aug 29, 2025 | 12.05 | 12.05 | 11.80 | 12.05 | 12.05 | -0.41% | 1,173 |
| Aug 28, 2025 | 11.80 | 12.15 | 11.80 | 12.10 | 12.10 | -0.41% | 1,416 |
| Aug 27, 2025 | 12.25 | 12.25 | 11.75 | 12.15 | 12.15 | 0.83% | 627 |
| Aug 26, 2025 | 11.70 | 12.10 | 11.65 | 12.05 | 12.05 | 1.69% | 7,982 |
| Aug 25, 2025 | 11.25 | 11.90 | 11.20 | 11.85 | 11.85 | 3.95% | 8,085 |
| Aug 22, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | -1.30% | 1,439 |
| Aug 21, 2025 | 11.45 | 11.55 | 11.20 | 11.55 | 11.55 | 1.32% | 1,571 |
| Aug 20, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - | 540 |
| Aug 19, 2025 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 789 |
| Aug 18, 2025 | 11.40 | 11.75 | 11.40 | 11.50 | 11.50 | 1.32% | 1,098 |
| Aug 14, 2025 | 11.70 | 11.70 | 11.20 | 11.35 | 11.35 | -2.16% | 3,261 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -0.43% | 2,880 |
| Aug 12, 2025 | 11.95 | 11.95 | 11.55 | 11.65 | 11.65 | -1.27% | 992 |
| Aug 11, 2025 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 1.72% | 2,507 |
| Aug 8, 2025 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -1.69% | 3,697 |
| Aug 7, 2025 | 11.80 | 11.80 | 11.55 | 11.80 | 11.80 | - | 841 |
| Aug 6, 2025 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | -0.42% | 390 |
| Aug 5, 2025 | 11.60 | 11.85 | 11.55 | 11.85 | 11.85 | -0.84% | 69 |
| Aug 4, 2025 | 11.50 | 12.00 | 11.50 | 11.95 | 11.95 | 3.91% | 1,004 |
| Aug 1, 2025 | 11.65 | 11.75 | 11.40 | 11.50 | 11.50 | -2.54% | 1,883 |
| Jul 31, 2025 | 12.15 | 12.45 | 11.60 | 11.80 | 11.80 | 0.43% | 15,507 |
| Jul 30, 2025 | 11.75 | 11.75 | 11.25 | 11.75 | 11.75 | - | 1,594 |
| Jul 29, 2025 | 11.70 | 11.90 | 11.20 | 11.75 | 11.75 | 0.43% | 1,790 |
| Jul 28, 2025 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 2,720 |
| Jul 25, 2025 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -4.88% | 5,192 |
| Jul 24, 2025 | 12.25 | 12.45 | 11.50 | 12.30 | 11.80 | 2.50% | 10,863 |
| Jul 23, 2025 | 12.25 | 12.45 | 12.00 | 12.00 | 11.51 | -1.64% | 3,762 |
| Jul 22, 2025 | 12.25 | 12.35 | 12.05 | 12.20 | 11.70 | -0.81% | 4,788 |
| Jul 21, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 11.80 | 1.65% | 7,664 |
| Jul 18, 2025 | 12.30 | 12.30 | 11.80 | 12.10 | 11.61 | -1.63% | 2,517 |
| Jul 17, 2025 | 12.30 | 12.30 | 12.00 | 12.30 | 11.80 | - | 3,381 |