GPW · 3RG · stock
3R Games S.A. (3RG) stock price history
Every GPW trading session of 3R Games S.A. from Mar 15, 2012 to Sep 28, 2026: 3,715 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3RG adjusted close, 2012 to 2026
- PLN 11.59
- All time high, 2012
- PLN 0.8768
- 52 week high, PLN 0.5699 low
- 3,715
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
3RG key facts
- 3R Games S.A. (3RG) closed at PLN 0.7100 on Sep 28, 2026 on GPW.
- 3RG's all time high close is PLN 11.59, set on Mar 16, 2012; its all time low close is PLN 0.2001 on Jun 8, 2018.
- 3RG's 52 week range is PLN 0.5699 to PLN 0.8768.
- 3RG returned -17.6% over the year to Sep 28, 2026 and -13.4% over five years.
- Over ten years 3RG returned -77%, -13.5% a year compounded.
- 3RG's deepest drawdown was -98.3% from Mar 16, 2012 to Jun 8, 2018.
- DataCedar holds 3,715 daily sessions of 3RG history from Mar 15, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3RG price chart, 2012 to 2026
3RG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -5.1% |
| 6 months | +10.2% |
| Year to date | +4.9% |
| 1 year | -17.6% |
| 3 years | +71.3% |
| 5 years | -13.4% |
| 10 years | -76.7% |
| Since Mar 15, 2012 | -93.9% |
| Compound annual growth, 14.5 years | -17.5% |
3RG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 11.59 on Mar 16, 2012
- All time low close
- PLN 0.2001 on Jun 8, 2018
- 52 week high
- PLN 0.8768 on Sep 29, 2025
- 52 week low
- PLN 0.5699 on Mar 23, 2026
- Deepest drawdown
- -98.3% from Mar 16, 2012 to Jun 8, 2018, not yet recovered
- Best single session
- +49.3% on Jun 27, 2022
- Worst single session
- -26.5% on Jan 15, 2019
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +179%
- Worst calendar year
- 2017, -85%
3RG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 15, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.6767 | PLN 0.8520 | PLN 0.5699 | PLN 0.7100 | +4.9% | 9.5M | 187 |
| 2025 | PLN 0.3517 | PLN 1.08 | PLN 0.3145 | PLN 0.6767 | +95.1% | 50M | 249 |
| 2024 | PLN 0.3908 | PLN 0.4670 | PLN 0.1906 | PLN 0.3469 | -8.8% | 46.4M | 249 |
| 2023 | PLN 0.4098 | PLN 0.5318 | PLN 0.3536 | PLN 0.3803 | -8.5% | 20.1M | 250 |
| 2022 | PLN 0.6862 | PLN 0.8577 | PLN 0.2954 | PLN 0.4155 | -37.7% | 18.1M | 251 |
| 2021 | PLN 1.04 | PLN 1.05 | PLN 0.5528 | PLN 0.6671 | -36.9% | 3.3M | 251 |
| 2020 | PLN 0.3793 | PLN 1.36 | PLN 0.2478 | PLN 1.06 | +178.9% | 6.6M | 259 |
| 2019 | PLN 0.3908 | PLN 0.4765 | PLN 0.2573 | PLN 0.3793 | -2.9% | 220.1K | 261 |
| 2018 | PLN 0.4098 | PLN 0.8577 | PLN 0.1811 | PLN 0.3908 | -4.7% | 18.1M | 261 |
| 2017 | PLN 2.58 | PLN 2.94 | PLN 0.3812 | PLN 0.4098 | -84.8% | 5.1M | 255 |
| 2016 | PLN 1.41 | PLN 3.57 | PLN 1.16 | PLN 2.70 | +93.3% | 8.2M | 251 |
| 2015 | PLN 1.11 | PLN 1.50 | PLN 0.4656 | PLN 1.40 | +26.1% | 3.9M | 261 |
| 2014 | PLN 1.48 | PLN 1.80 | PLN 0.8753 | PLN 1.11 | -25.2% | 5.5M | 261 |
| 2013 | PLN 6.14 | PLN 6.24 | PLN 1.41 | PLN 1.48 | -75.9% | 5.7M | 261 |
| 2012 | PLN 11.80 | PLN 11.83 | PLN 5.40 | PLN 6.14 | n/a | 399.4K | 208 |
3RG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 0.7100 | -2.5% |
| August 2026 | PLN 0.7280 | -4.2% |
| July 2026 | PLN 0.7600 | +2.2% |
| June 2026 | PLN 0.7440 | -2.4% |
| May 2026 | PLN 0.7620 | +16.9% |
| April 2026 | PLN 0.6519 | +5.2% |
| March 2026 | PLN 0.6195 | -3.0% |
| February 2026 | PLN 0.6385 | -5.4% |
| January 2026 | PLN 0.6748 | -0.3% |
| December 2025 | PLN 0.6767 | -6.1% |
| November 2025 | PLN 0.7205 | -10.6% |
| October 2025 | PLN 0.8063 | -3.4% |
About the 3RG data
Daily bars. 3,715 sessions from Mar 15, 2012 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3RG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
3RG share price history
