Skip to main content
VARSAV Game Studios S.A. (WSE:VAR)
Poland flag Poland · Delayed Price · Currency is PLN
0.542
0.00 (0.00%)
At close: Mar 9, 2026

VARSAV Game Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.560.520.540.542.26%26,189
Mar 5, 20260.530.540.500.530.53-0.75%7,028
Mar 4, 20260.530.530.480.530.531.14%20,902
Mar 3, 20260.530.530.480.530.53-22,798
Mar 2, 20260.500.540.480.530.53-1.49%37,541
Feb 27, 20260.500.540.450.540.543.47%53,271
Feb 26, 20260.530.540.490.520.52-1.89%23,905
Feb 25, 20260.530.530.500.530.53-22,214
Feb 24, 20260.530.530.500.530.53-0.75%3,752
Feb 23, 20260.530.560.500.530.531.14%50,391
Feb 20, 20260.540.540.500.530.53-1.50%33,525
Feb 19, 20260.510.540.500.530.53-0.37%87,129
Feb 18, 20260.540.580.490.540.54-2.19%225,975
Feb 17, 20260.500.650.500.550.559.60%758,165
Feb 16, 20260.400.540.400.500.5019.05%442,430
Feb 13, 20260.400.420.390.420.423.19%41,155
Feb 12, 20260.400.410.400.410.413.04%47,613
Feb 11, 20260.400.400.400.400.401.80%300
Feb 10, 20260.380.390.380.390.39-4.43%1,401
Feb 9, 20260.390.410.380.410.41-2.64%6,703
Feb 6, 20260.420.420.390.420.42-0.48%6,080
Feb 5, 20260.400.420.400.420.424.75%4,492
Feb 4, 20260.400.410.400.400.40-5,300
Feb 3, 20260.400.400.400.400.40-3,100
Feb 2, 20260.410.430.390.400.40-7.19%20,908
Jan 30, 20260.430.430.410.430.43-0.23%10,924
Jan 29, 20260.410.440.410.430.43-0.69%9,860
Jan 28, 20260.410.440.410.440.44-0.68%8,563
Jan 26, 20260.420.440.410.440.440.69%5,594
Jan 23, 20260.410.440.410.440.447.14%23,577
Jan 22, 20260.400.410.390.410.413.31%25,903
Jan 21, 20260.390.400.380.390.390.77%35,721
Jan 20, 20260.390.390.390.390.39-2.26%228
Jan 19, 20260.380.400.380.400.404.72%29,608
Jan 16, 20260.380.380.380.380.38-2.81%500
Jan 15, 20260.380.390.380.390.392.89%780
Jan 14, 20260.380.380.380.380.38-1.80%4,170
Jan 13, 20260.400.400.390.390.392.11%7,829
Jan 12, 20260.380.400.380.380.38-92,535
Jan 9, 20260.390.390.360.380.38-4,475
Jan 8, 20260.380.380.380.380.38-4.28%1,550
Jan 5, 20260.400.400.400.400.401.02%713
Jan 2, 20260.380.420.380.390.393.97%15,182
Dec 30, 20250.370.390.370.380.380.80%24,928
Dec 29, 20250.370.380.370.380.380.54%5,942
Dec 23, 20250.370.380.360.370.37-3.37%100,486
Dec 22, 20250.370.410.350.390.39-5.16%39,864
Dec 19, 20250.380.410.370.410.417.11%35,185
Dec 18, 20250.400.400.380.380.38-7.32%78,758
Dec 17, 20250.410.410.390.410.411.49%96,965
Dec 16, 20250.400.420.400.400.40-1.46%12,016
Dec 15, 20250.450.450.410.410.41-1.20%7,489
Dec 12, 20250.440.440.410.420.42-9.78%105,074
Dec 11, 20250.450.460.440.460.46-5.93%24,316
Dec 10, 20250.480.490.480.490.491.88%3,922
Dec 9, 20250.440.500.420.480.489.09%87,977
Dec 8, 20250.440.440.440.440.44-2.22%1,023
Dec 5, 20250.450.450.450.450.45-0.66%5,881
Dec 4, 20250.430.450.430.450.45-1.09%3,023
Dec 3, 20250.450.460.430.460.46-2.76%11,380
Dec 2, 20250.470.470.440.470.470.64%8,830
Dec 1, 20250.460.470.460.470.47-0.64%6,000
Nov 26, 20250.440.470.440.470.47-0.63%2,581
Nov 25, 20250.420.480.420.470.474.64%33,215
Nov 24, 20250.430.450.420.450.450.44%32,705
Nov 21, 20250.470.470.430.450.45-4.45%19,084
Nov 20, 20250.450.480.440.470.47-0.84%32,242
Nov 19, 20250.460.480.450.480.480.42%2,012
Nov 18, 20250.470.480.440.470.47-5,052
Nov 17, 20250.490.490.440.470.47-2.67%2,121
Nov 14, 20250.490.490.440.490.49-4,247
Nov 13, 20250.480.490.430.490.496.33%22,958
Nov 12, 20250.460.460.460.460.46-1.93%1,300
Nov 10, 20250.470.470.470.470.47-137
Nov 7, 20250.470.470.470.470.47-1.06%1,200
Nov 6, 20250.470.470.430.470.47-5,500
Nov 5, 20250.450.470.440.470.47-1.87%14,136
Nov 4, 20250.450.480.450.480.482.56%1,205
Nov 3, 20250.450.470.450.470.47-3.89%28,072
Oct 30, 20250.430.490.430.490.49-0.20%151
Oct 29, 20250.460.490.410.490.49-2.00%54,828
Oct 28, 20250.500.500.500.500.502.04%22
Oct 27, 20250.530.530.460.490.49-7.74%28,917
Oct 24, 20250.470.530.460.530.536.64%10,955
Oct 23, 20250.480.500.480.500.50-0.20%2,650
Oct 22, 20250.480.500.480.500.50-0.20%5,834
Oct 21, 20250.480.500.480.500.50-214
Oct 20, 20250.500.500.480.500.50-1.77%636
Oct 17, 20250.510.510.500.510.51-0.39%1,552
Oct 15, 20250.510.510.490.510.51-20,810
Oct 14, 20250.500.510.490.510.51-5.56%17,656
Oct 13, 20250.530.540.500.540.54-1.46%13,829
Oct 10, 20250.510.550.490.550.55-0.36%137,197
Oct 9, 20250.500.580.500.550.55-4.84%92,773
Oct 8, 20250.520.580.520.580.589.06%92,164
Oct 7, 20250.530.530.510.530.53-2,902
Oct 6, 20250.510.530.500.530.53-2.93%17,661
Oct 3, 20250.520.550.500.550.551.11%30,502
Oct 2, 20250.550.550.510.540.54-1.10%5,900
Sep 30, 20250.510.550.510.550.55-0.73%2,720