11 bit studios S.A. (BST:11C)
Germany · Delayed Price · Currency is EUR 27.10
+0.64 (2.42%)
At close: Oct 9, 2026
BST:11C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 26.00 | 28.50 | 25.98 | 27.10 | 27.10 | 2.42% | 914 |
| Oct 8, 2026 | 26.68 | 26.76 | 26.10 | 26.46 | 26.46 | -0.90% | 18 |
| Oct 7, 2026 | 26.74 | 27.02 | 26.20 | 26.70 | 26.70 | -0.22% | 18 |
| Oct 6, 2026 | 26.90 | 27.22 | 26.42 | 26.76 | 26.76 | -0.52% | 40 |
| Oct 5, 2026 | 26.60 | 27.10 | 26.02 | 26.90 | 26.90 | -0.22% | - |
| Oct 2, 2026 | 26.46 | 26.96 | 25.92 | 26.96 | 26.96 | -0.15% | - |
| Oct 1, 2026 | 26.36 | 27.10 | 26.36 | 27.00 | 27.00 | 2.12% | - |
| Sep 30, 2026 | 26.26 | 26.90 | 25.82 | 26.44 | 26.44 | 0.46% | - |
| Sep 29, 2026 | 26.26 | 26.74 | 25.68 | 26.32 | 26.32 | -2.23% | - |
| Sep 28, 2026 | 26.54 | 27.18 | 26.04 | 26.92 | 26.92 | -0.15% | - |
| Sep 25, 2026 | 26.40 | 26.96 | 26.40 | 26.96 | 26.96 | 0.75% | - |
| Sep 24, 2026 | 26.18 | 26.76 | 26.18 | 26.76 | 26.76 | 2.22% | - |
| Sep 23, 2026 | 27.38 | 27.60 | 26.10 | 26.18 | 26.18 | -4.17% | 16 |
| Sep 22, 2026 | 27.64 | 27.72 | 27.12 | 27.32 | 27.32 | -1.23% | - |
| Sep 21, 2026 | 28.00 | 28.00 | 27.66 | 27.66 | 27.66 | -1.21% | 100 |
| Sep 18, 2026 | 28.48 | 28.88 | 28.00 | 28.00 | 28.00 | -1.69% | 5 |
| Sep 17, 2026 | 28.18 | 28.76 | 28.02 | 28.48 | 28.48 | 1.35% | 5 |
| Sep 16, 2026 | 29.00 | 29.08 | 28.08 | 28.10 | 28.10 | -3.04% | - |
| Sep 15, 2026 | 28.86 | 29.06 | 28.84 | 28.98 | 28.98 | -4.36% | - |
| Sep 14, 2026 | 29.12 | 30.30 | 28.62 | 30.30 | 30.30 | 3.70% | 100 |
| Sep 11, 2026 | 30.00 | 30.00 | 29.06 | 29.22 | 29.22 | -2.60% | - |
| Sep 10, 2026 | 29.64 | 30.00 | 29.26 | 30.00 | 30.00 | - | - |
| Sep 9, 2026 | 29.60 | 30.00 | 29.28 | 30.00 | 30.00 | - | - |
| Sep 8, 2026 | 29.74 | 30.00 | 29.40 | 30.00 | 30.00 | - | - |
| Sep 7, 2026 | 29.26 | 30.00 | 28.90 | 30.00 | 30.00 | - | - |
| Sep 4, 2026 | 29.22 | 30.00 | 28.84 | 30.00 | 30.00 | 2.74% | - |
| Sep 3, 2026 | 29.24 | 30.00 | 28.82 | 29.20 | 29.20 | -2.67% | 125 |
| Sep 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 25 |
| Sep 1, 2026 | 29.72 | 30.00 | 29.34 | 30.00 | 30.00 | - | - |
| Aug 31, 2026 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | - | 10 |
| Aug 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 27, 2026 | 29.86 | 30.08 | 29.48 | 30.00 | 30.00 | - | - |
| Aug 26, 2026 | 30.12 | 30.18 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 25, 2026 | 30.06 | 30.08 | 29.66 | 30.00 | 30.00 | -0.07% | - |
| Aug 24, 2026 | 30.14 | 30.82 | 29.74 | 30.02 | 30.02 | -0.53% | - |
| Aug 21, 2026 | 29.84 | 30.44 | 29.30 | 30.18 | 30.18 | 0.60% | - |
| Aug 20, 2026 | 29.90 | 30.12 | 29.38 | 30.00 | 30.00 | 0.33% | - |
| Aug 19, 2026 | 30.20 | 30.82 | 29.76 | 29.90 | 29.90 | -1.06% | - |
| Aug 18, 2026 | 30.68 | 30.86 | 30.16 | 30.22 | 30.22 | -1.63% | - |
| Aug 17, 2026 | 30.60 | 31.06 | 30.10 | 30.72 | 30.72 | 0.46% | 100 |
| Aug 14, 2026 | 30.56 | 31.28 | 30.56 | 30.58 | 30.58 | -0.07% | - |
| Aug 13, 2026 | 31.06 | 31.38 | 30.44 | 30.60 | 30.60 | -1.42% | - |
| Aug 12, 2026 | 30.86 | 31.16 | 30.36 | 31.04 | 31.04 | 0.58% | - |
| Aug 11, 2026 | 30.48 | 31.08 | 29.94 | 30.86 | 30.86 | 1.31% | - |
| Aug 10, 2026 | 30.74 | 30.96 | 30.42 | 30.46 | 30.46 | -5.05% | - |
| Aug 7, 2026 | 30.72 | 32.08 | 30.24 | 32.08 | 32.08 | 4.43% | 60 |
| Aug 6, 2026 | 30.50 | 32.24 | 30.00 | 30.72 | 30.72 | 0.72% | 122 |
| Aug 5, 2026 | 30.82 | 30.92 | 30.28 | 30.50 | 30.50 | -1.04% | - |
| Aug 4, 2026 | 30.66 | 30.98 | 30.16 | 30.82 | 30.82 | 0.59% | - |
| Aug 3, 2026 | 30.04 | 31.02 | 29.48 | 30.64 | 30.64 | 2.34% | - |