Huuuge, Inc. (WSE:HUG)
Poland
· Delayed Price · Currency is PLN 24.60
+0.50 (2.07%)
At close: Dec 5, 2025
Huuuge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.45 | 24.60 | 24.00 | 24.60 | 24.60 | 2.07% | 29,350 |
| Dec 4, 2025 | 24.20 | 24.40 | 24.00 | 24.10 | 24.10 | -0.21% | 62,001 |
| Dec 3, 2025 | 24.00 | 24.45 | 24.00 | 24.15 | 24.15 | 0.62% | 88,020 |
| Dec 2, 2025 | 24.75 | 24.80 | 24.00 | 24.00 | 24.00 | -4.00% | 64,394 |
| Dec 1, 2025 | 25.75 | 25.75 | 24.60 | 25.00 | 25.00 | -2.91% | 21,937 |
| Nov 28, 2025 | 24.60 | 25.85 | 24.20 | 25.75 | 25.75 | 3.00% | 91,863 |
| Nov 27, 2025 | 24.30 | 25.20 | 23.80 | 25.00 | 25.00 | 4.17% | 146,412 |
| Nov 26, 2025 | 22.10 | 24.30 | 22.10 | 24.00 | 24.00 | 3.45% | 43,116 |
| Nov 25, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 1.75% | 11,622 |
| Nov 24, 2025 | 22.25 | 22.80 | 22.25 | 22.80 | 22.80 | 1.11% | 9,505 |
| Nov 21, 2025 | 22.40 | 22.75 | 22.25 | 22.55 | 22.55 | -3.01% | 14,693 |
| Nov 20, 2025 | 23.05 | 23.30 | 22.90 | 23.25 | 23.25 | 1.09% | 7,442 |
| Nov 19, 2025 | 23.00 | 23.00 | 22.85 | 23.00 | 23.00 | 0.66% | 5,372 |
| Nov 18, 2025 | 23.10 | 23.20 | 21.60 | 22.85 | 22.85 | -0.87% | 48,106 |
| Nov 17, 2025 | 23.15 | 23.70 | 22.95 | 23.05 | 23.05 | -2.33% | 17,172 |
| Nov 14, 2025 | 23.45 | 23.70 | 23.30 | 23.60 | 23.60 | 0.21% | 8,732 |
| Nov 13, 2025 | 23.85 | 23.85 | 23.45 | 23.55 | 23.55 | -1.67% | 12,567 |
| Nov 12, 2025 | 23.85 | 24.00 | 23.50 | 23.95 | 23.95 | 0.42% | 7,608 |
| Nov 10, 2025 | 23.10 | 23.90 | 23.05 | 23.85 | 23.85 | 1.92% | 15,493 |
| Nov 7, 2025 | 23.85 | 23.85 | 23.40 | 23.40 | 23.40 | -2.50% | 12,016 |
| Nov 6, 2025 | 23.90 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 6,132 |
| Nov 5, 2025 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | 11,207 |
| Nov 4, 2025 | 23.85 | 24.15 | 23.70 | 24.10 | 24.10 | -0.21% | 8,216 |
| Nov 3, 2025 | 24.00 | 24.15 | 23.85 | 24.15 | 24.15 | - | 12,983 |
| Oct 31, 2025 | 24.00 | 24.15 | 23.85 | 24.15 | 24.15 | 0.62% | 15,428 |
| Oct 30, 2025 | 24.05 | 24.05 | 23.80 | 24.00 | 24.00 | 1.27% | 7,931 |
| Oct 29, 2025 | 24.10 | 24.40 | 23.55 | 23.70 | 23.70 | -1.66% | 12,594 |
| Oct 28, 2025 | 24.00 | 24.10 | 23.75 | 24.10 | 24.10 | 1.26% | 15,796 |
| Oct 27, 2025 | 24.45 | 24.75 | 23.75 | 23.80 | 23.80 | -2.06% | 39,817 |
| Oct 24, 2025 | 23.35 | 24.30 | 23.30 | 24.30 | 24.30 | 4.74% | 248,815 |
| Oct 23, 2025 | 23.35 | 23.45 | 23.15 | 23.20 | 23.20 | -0.43% | 19,640 |
| Oct 22, 2025 | 23.35 | 23.50 | 23.00 | 23.30 | 23.30 | -0.43% | 52,962 |
| Oct 21, 2025 | 23.75 | 24.00 | 23.35 | 23.40 | 23.40 | -1.47% | 90,241 |
| Oct 20, 2025 | 22.25 | 24.05 | 22.25 | 23.75 | 23.75 | 6.50% | 84,302 |
| Oct 17, 2025 | 22.60 | 22.70 | 22.25 | 22.30 | 22.30 | -2.19% | 32,145 |
| Oct 16, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.80 | -1.08% | 14,185 |
| Oct 15, 2025 | 22.90 | 23.10 | 22.85 | 23.05 | 23.05 | 0.66% | 6,943 |
| Oct 14, 2025 | 23.10 | 23.15 | 22.90 | 22.90 | 22.90 | -0.87% | 20,517 |
| Oct 13, 2025 | 22.95 | 23.10 | 22.60 | 23.10 | 23.10 | 0.43% | 18,309 |
| Oct 10, 2025 | 23.15 | 23.20 | 23.00 | 23.00 | 23.00 | -0.65% | 19,575 |
| Oct 9, 2025 | 23.00 | 23.20 | 23.00 | 23.15 | 23.15 | -0.43% | 12,692 |
| Oct 8, 2025 | 23.10 | 23.25 | 23.00 | 23.25 | 23.25 | 0.65% | 19,757 |
| Oct 7, 2025 | 23.10 | 23.15 | 23.00 | 23.10 | 23.10 | -0.22% | 19,740 |
| Oct 6, 2025 | 23.35 | 23.40 | 23.00 | 23.15 | 23.15 | -0.86% | 16,480 |
| Oct 3, 2025 | 23.10 | 23.35 | 23.05 | 23.35 | 23.35 | 0.43% | 22,291 |
| Oct 2, 2025 | 23.20 | 23.30 | 23.00 | 23.25 | 23.25 | -0.21% | 18,761 |
| Oct 1, 2025 | 23.35 | 23.35 | 23.00 | 23.30 | 23.30 | -0.43% | 8,254 |
| Sep 30, 2025 | 23.30 | 23.45 | 23.00 | 23.40 | 23.40 | 0.43% | 37,272 |
| Sep 29, 2025 | 23.30 | 23.35 | 23.10 | 23.30 | 23.30 | - | 6,867 |
| Sep 26, 2025 | 23.40 | 23.40 | 23.15 | 23.30 | 23.30 | -0.43% | 8,145 |