Unfold.vc ASI S.A. (WSE:UNF)
Poland
· Delayed Price · Currency is PLN 1.550
0.00 (0.00%)
At close: Dec 4, 2025
Unfold.vc ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.49 | 1.55 | - | - | 150 |
| Dec 4, 2025 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | - | 150 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 1,559 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 55 |
| Dec 1, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -2.52% | 320 |
| Nov 28, 2025 | 1.46 | 1.60 | 1.46 | 1.59 | 1.59 | 8.16% | 6,809 |
| Nov 27, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 120 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 810 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.05% | 100 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | 10 |
| Nov 21, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 94 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.40 | 1.44 | 1.44 | -2.04% | 134 |
| Nov 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 609 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.47 | 1.47 | 1.47 | -9.26% | 16,793 |
| Nov 17, 2025 | 1.51 | 1.63 | 1.47 | 1.62 | 1.62 | 10.20% | 35,883 |
| Nov 14, 2025 | 1.35 | 1.47 | 1.30 | 1.47 | 1.47 | 8.89% | 13,156 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 10 |
| Nov 12, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,640 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | 272 |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 10 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 3,642 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | - | 10,059 |
| Nov 4, 2025 | 1.49 | 1.49 | 1.35 | 1.39 | 1.39 | -4.14% | 13,050 |
| Nov 3, 2025 | 1.44 | 1.45 | 1.36 | 1.45 | 1.45 | 0.69% | 12,277 |
| Oct 31, 2025 | 1.40 | 1.44 | 1.33 | 1.44 | 1.44 | 9.09% | 18,772 |
| Oct 30, 2025 | 1.45 | 1.59 | 1.32 | 1.32 | 1.32 | -5.71% | 19,925 |
| Oct 29, 2025 | 1.36 | 1.49 | 1.36 | 1.40 | 1.40 | 4.48% | 27,656 |
| Oct 28, 2025 | 1.31 | 1.34 | 1.26 | 1.34 | 1.34 | 0.75% | 17,407 |
| Oct 27, 2025 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | -1.48% | 841 |
| Oct 24, 2025 | 1.25 | 1.50 | 1.25 | 1.35 | 1.35 | 5.47% | 66,056 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 10 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 2.46% | 530 |
| Oct 21, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 278 |
| Oct 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 10 |
| Oct 17, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 8.55% | 8,380 |
| Oct 16, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 2,353 |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 291 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 40 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Oct 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 10 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | -2.31% | 6,044 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 1 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 10 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -6.87% | 9,829 |
| Oct 2, 2025 | 1.25 | 1.37 | 1.25 | 1.31 | 1.31 | 4.80% | 22,446 |
| Oct 1, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 643 |
| Sep 30, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -11.94% | 10,218 |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 6 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 7.20% | 718 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | - | 592 |
| Sep 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 50 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 6,987 |
| Sep 22, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 6,393 |
| Sep 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 10 |
| Sep 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 10 |
| Sep 17, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -4.38% | 292 |
| Sep 16, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 150 |
| Sep 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.30 | 1.38 | 1.38 | -9.80% | 21,547 |
| Sep 11, 2025 | 1.45 | 1.57 | 1.31 | 1.53 | 1.53 | 5.52% | 20,042 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.41 | 1.45 | 1.45 | -12.12% | 8,844 |
| Sep 9, 2025 | 1.60 | 1.75 | 1.55 | 1.65 | 1.65 | -4.07% | 12,465 |
| Sep 8, 2025 | 1.63 | 1.78 | 1.33 | 1.72 | 1.72 | 1.18% | 16,718 |
| Sep 5, 2025 | 1.29 | 1.70 | 1.29 | 1.70 | 1.70 | 33.86% | 61,464 |
| Sep 4, 2025 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 10.43% | 44,178 |
| Sep 3, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 15,513 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 10 |
| Sep 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 10 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 470 |
| Aug 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Aug 27, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 1,301 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 599 |
| Aug 25, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | -3.51% | 1,300 |
| Aug 22, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 40 |
| Aug 21, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 6.54% | 1,410 |
| Aug 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Aug 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Aug 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | - | 1,310 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -11.57% | 1,100 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Aug 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 10 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | - | 1,010 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 3 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 2 |
| Jul 31, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 2,001 |
| Jul 30, 2025 | 1.13 | 1.24 | 1.10 | 1.10 | 1.10 | -1.79% | 24,683 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,468 |
| Jul 28, 2025 | 1.07 | 1.12 | 1.03 | 1.12 | 1.12 | 8.74% | 5,563 |
| Jul 25, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 2 |
| Jul 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 1 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 1,907 |
| Jul 22, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | -1.79% | 1,504 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Jul 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 1 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1 |