tiprankstipranks
Universe S.A. (PL:UNV)
:UNV
Poland Market
UNV
Universe S.A.
RESEARCH TOOLSreports

Universe S.A. (UNV) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
3.52
3.52
3.18
3.52
3.52
0.00%
0
0.00
Sep 11, 2026
3.26
3.52
3.26
3.52
3.52
+1.15%
531
2.19
Sep 10, 2026
3.48
3.48
3.48
3.48
3.48
+1.16%
15
0.06
Sep 09, 2026
3.44
3.44
3.44
3.44
3.44
+0.58%
4
0.02
Sep 08, 2026
3.42
3.42
3.42
3.42
3.42
+4.91%
72
0.30
Sep 07, 2026
3.26
3.38
3.10
3.26
3.26
0.00%
0
0.00
Sep 04, 2026
3.26
3.26
2.94
3.26
3.26
0.00%
0
0.00
Sep 03, 2026
3.26
3.26
3.26
3.26
3.26
+5.16%
38
0.16
Sep 02, 2026
3.10
3.10
3.10
3.10
3.10
-13.41%
810
3.56
Sep 01, 2026
3.58
3.58
3.10
3.58
3.58
0.00%
0
0.00
Aug 31, 2026
3.58
3.58
2.92
3.58
3.58
0.00%
0
0.00
Aug 28, 2026
3.58
3.58
2.92
3.58
3.58
0.00%
0
0.00
Aug 27, 2026
3.58
3.58
2.92
3.58
3.58
0.00%
0
0.00
Aug 26, 2026
3.58
3.58
2.90
3.58
3.58
0.00%
0
0.00
Aug 25, 2026
3.58
3.58
2.90
3.58
3.58
0.00%
0
0.00
Aug 24, 2026
3.58
3.58
3.00
3.58
3.58
0.00%
0
0.00
Aug 21, 2026
3.58
3.58
2.92
3.58
3.58
0.00%
0
0.00
Aug 20, 2026
3.58
3.58
3.58
3.58
3.58
+18.54%
1
<0.01
Aug 19, 2026
3.76
3.76
3.02
3.02
3.02
-11.18%
406
1.84
Aug 18, 2026
3.40
3.40
2.80
3.40
3.40
0.00%
0
0.00
Aug 17, 2026
3.40
3.40
3.40
3.40
3.40
+19.72%
210
0.96
Aug 14, 2026
2.84
2.84
2.84
2.84
2.84
-18.86%
14
0.06
Aug 13, 2026
3.50
3.50
3.50
3.50
3.50
+4.79%
9
0.04
Aug 12, 2026
3.34
3.34
2.74
3.34
3.34
0.00%
0
0.00
Aug 11, 2026
3.34
3.34
2.74
3.34
3.34
0.00%
0
0.00
Aug 10, 2026
3.34
3.34
3.34
3.34
3.34
0.00%
43
0.19
Aug 07, 2026
3.34
3.34
3.34
3.34
3.34
+19.29%
2
<0.01
Aug 06, 2026
3.08
3.08
2.80
2.80
2.80
-9.68%
225
1.00
Aug 05, 2026
3.10
3.10
3.10
3.10
3.10
0.00%
2,629
14.29
Aug 04, 2026
3.10
3.10
2.70
3.10
3.10
0.00%
0
0.00
Aug 03, 2026
3.10
3.10
2.70
3.10
3.10
0.00%
0
0.00
Jul 31, 2026
3.10
3.10
2.70
3.10
3.10
0.00%
0
0.00
Jul 30, 2026
3.10
3.10
3.10
3.10
3.10
-1.27%
4
0.02
Jul 29, 2026
3.14
3.14
2.54
3.14
3.14
0.00%
0
0.00
Jul 28, 2026
3.14
3.14
3.14
3.14
3.14
-0.63%
1
<0.01
Jul 27, 2026
2.64
3.16
2.64
3.16
3.16
-2.47%
416
2.30
Jul 24, 2026
3.24
3.24
3.02
3.24
3.24
0.00%
0
0.00
Jul 23, 2026
3.24
3.24
3.24
3.24
3.24
-2.99%
3
0.02
Jul 22, 2026
3.02
3.34
3.02
3.34
3.34
+32.54%
183
0.96
Jul 21, 2026
2.52
2.52
2.52
2.52
2.52
-35.38%
8,002
122.57
Jul 20, 2026
3.90
3.90
3.80
3.90
3.90
0.00%
0
0.00
Jul 17, 2026
3.90
3.90
3.80
3.90
3.90
0.00%
0
0.00
Jul 16, 2026
3.90
3.90
3.80
3.90
3.90
0.00%
0
0.00
Jul 15, 2026
3.90
3.90
3.80
3.90
3.90
0.00%
0
0.00
Jul 14, 2026
3.90
3.90
3.90
3.90
3.90
0.00%
0
0.00
Jul 13, 2026
3.90
3.90
3.90
3.90
3.90
0.00%
0
0.00
Jul 10, 2026
3.90
3.90
3.90
3.90
3.90
-2.99%
220
3.47
Jul 09, 2026
4.02
4.02
4.02
4.02
4.02
0.00%
202
3.16
Jul 08, 2026
4.02
4.02
4.02
4.02
4.02
+3.08%
425
7.44
Jul 07, 2026
3.90
3.90
3.90
3.90
3.90
+2.63%
604
12.68
Rows:
50