CI Games SE (WSE:CIG)
Poland
· Delayed Price · Currency is PLN 2.650
-0.085 (-3.11%)
At close: Dec 5, 2025
CI Games SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.72 | 2.76 | 2.62 | 2.65 | 2.65 | -3.11% | 486,303 |
| Dec 4, 2025 | 2.77 | 2.80 | 2.56 | 2.74 | 2.74 | -2.15% | 732,642 |
| Dec 3, 2025 | 2.85 | 2.87 | 2.77 | 2.80 | 2.80 | -1.93% | 218,249 |
| Dec 2, 2025 | 2.89 | 2.92 | 2.83 | 2.85 | 2.85 | -1.72% | 281,617 |
| Dec 1, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | -1.02% | 225,577 |
| Nov 28, 2025 | 2.96 | 3.00 | 2.88 | 2.93 | 2.93 | -0.68% | 256,021 |
| Nov 27, 2025 | 2.91 | 2.97 | 2.83 | 2.95 | 2.95 | -0.51% | 294,832 |
| Nov 26, 2025 | 3.04 | 3.06 | 2.97 | 2.97 | 2.97 | -2.47% | 167,146 |
| Nov 25, 2025 | 2.95 | 3.05 | 2.93 | 3.04 | 3.04 | 2.01% | 204,751 |
| Nov 24, 2025 | 2.97 | 2.98 | 2.92 | 2.98 | 2.98 | -0.33% | 239,241 |
| Nov 21, 2025 | 3.00 | 3.03 | 2.94 | 2.99 | 2.99 | -1.32% | 239,131 |
| Nov 20, 2025 | 3.10 | 3.10 | 2.98 | 3.03 | 3.03 | -1.62% | 230,792 |
| Nov 19, 2025 | 3.00 | 3.08 | 2.96 | 3.08 | 3.08 | 3.36% | 271,847 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.96 | 2.98 | 2.98 | -3.72% | 264,550 |
| Nov 17, 2025 | 3.05 | 3.19 | 3.02 | 3.10 | 3.10 | 1.64% | 587,174 |
| Nov 14, 2025 | 2.98 | 3.09 | 2.91 | 3.05 | 3.05 | 1.50% | 573,929 |
| Nov 13, 2025 | 2.88 | 3.04 | 2.85 | 3.00 | 3.00 | 5.45% | 745,362 |
| Nov 12, 2025 | 2.86 | 2.86 | 2.81 | 2.85 | 2.85 | 0.35% | 78,344 |
| Nov 10, 2025 | 2.80 | 2.85 | 2.78 | 2.84 | 2.84 | 1.25% | 143,538 |
| Nov 7, 2025 | 2.83 | 2.84 | 2.74 | 2.80 | 2.80 | -1.23% | 382,985 |
| Nov 6, 2025 | 2.85 | 2.89 | 2.80 | 2.84 | 2.84 | -0.53% | 141,559 |
| Nov 5, 2025 | 2.89 | 2.96 | 2.85 | 2.85 | 2.85 | -0.70% | 229,445 |
| Nov 4, 2025 | 2.78 | 2.91 | 2.67 | 2.87 | 2.87 | 2.32% | 1,593,974 |
| Nov 3, 2025 | 2.88 | 2.89 | 2.79 | 2.81 | 2.81 | -2.43% | 311,773 |
| Oct 31, 2025 | 2.88 | 2.94 | 2.86 | 2.88 | 2.88 | -0.52% | 84,353 |
| Oct 30, 2025 | 2.95 | 2.95 | 2.85 | 2.89 | 2.89 | -1.53% | 356,656 |
| Oct 29, 2025 | 2.93 | 2.96 | 2.91 | 2.94 | 2.94 | -0.17% | 156,751 |
| Oct 28, 2025 | 2.93 | 3.00 | 2.92 | 2.94 | 2.94 | -1.01% | 315,327 |
| Oct 27, 2025 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | 0.34% | 142,434 |
| Oct 24, 2025 | 3.00 | 3.00 | 2.91 | 2.96 | 2.96 | -0.17% | 168,739 |
| Oct 23, 2025 | 2.99 | 3.02 | 2.95 | 2.97 | 2.97 | - | 155,368 |
| Oct 22, 2025 | 2.97 | 3.01 | 2.95 | 2.97 | 2.97 | 0.34% | 127,080 |
| Oct 21, 2025 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -2.15% | 119,456 |
| Oct 20, 2025 | 2.98 | 3.04 | 2.95 | 3.02 | 3.02 | 1.34% | 137,286 |
| Oct 17, 2025 | 2.97 | 2.99 | 2.93 | 2.98 | 2.98 | -0.33% | 127,780 |
| Oct 16, 2025 | 3.04 | 3.04 | 2.95 | 2.99 | 2.99 | -1.32% | 144,227 |
| Oct 15, 2025 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 2.36% | 235,801 |
| Oct 14, 2025 | 2.98 | 2.98 | 2.91 | 2.96 | 2.96 | -1.33% | 318,731 |
| Oct 13, 2025 | 3.02 | 3.05 | 2.95 | 3.00 | 3.00 | -2.91% | 329,825 |
| Oct 10, 2025 | 3.13 | 3.15 | 3.03 | 3.09 | 3.09 | -0.64% | 298,080 |
| Oct 9, 2025 | 3.12 | 3.28 | 3.07 | 3.11 | 3.11 | -0.48% | 481,539 |
| Oct 8, 2025 | 3.19 | 3.19 | 3.11 | 3.13 | 3.13 | -1.88% | 187,063 |
| Oct 7, 2025 | 3.15 | 3.19 | 3.12 | 3.19 | 3.19 | 0.79% | 137,007 |
| Oct 6, 2025 | 3.21 | 3.27 | 3.06 | 3.16 | 3.16 | -1.40% | 282,869 |
| Oct 3, 2025 | 3.30 | 3.35 | 3.13 | 3.21 | 3.21 | -3.03% | 781,517 |
| Oct 2, 2025 | 3.30 | 3.32 | 3.25 | 3.31 | 3.31 | 0.61% | 339,845 |
| Oct 1, 2025 | 3.16 | 3.36 | 3.13 | 3.29 | 3.29 | 4.62% | 1,012,332 |
| Sep 30, 2025 | 3.18 | 3.23 | 3.12 | 3.14 | 3.14 | -0.63% | 466,103 |
| Sep 29, 2025 | 2.99 | 3.18 | 2.95 | 3.16 | 3.16 | 5.69% | 1,092,230 |
| Sep 26, 2025 | 2.95 | 3.00 | 2.89 | 2.99 | 2.99 | 1.70% | 348,767 |