11 bit studios S.A. (FRA:11C)
Germany · Delayed Price · Currency is EUR 34.50
0.00 (0.00%)
At close: Jan 9, 2026
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jan 8, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jan 7, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jan 6, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.47% | - |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.50% | - |
| Jan 2, 2026 | 33.62 | 35.98 | 33.62 | 35.98 | 35.98 | 7.92% | 221 |
| Dec 30, 2025 | 32.40 | 34.48 | 32.40 | 33.34 | 33.34 | 3.09% | 423 |
| Dec 29, 2025 | 32.30 | 32.34 | 32.30 | 32.34 | 32.34 | -1.82% | 5 |
| Dec 23, 2025 | 32.38 | 32.94 | 32.38 | 32.94 | 32.94 | 0.30% | 260 |
| Dec 22, 2025 | 32.56 | 33.72 | 32.56 | 32.84 | 32.84 | 0.43% | 563 |
| Dec 19, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -3.60% | - |
| Dec 18, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.18% | - |
| Dec 17, 2025 | 34.78 | 34.78 | 33.98 | 33.98 | 33.98 | -3.63% | 23 |
| Dec 16, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.40% | - |
| Dec 15, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.33% | - |
| Dec 12, 2025 | 35.58 | 35.88 | 35.58 | 35.88 | 35.88 | -0.66% | 10 |
| Dec 11, 2025 | 35.94 | 37.40 | 35.94 | 36.12 | 36.12 | -2.33% | 843 |
| Dec 10, 2025 | 36.54 | 36.98 | 36.54 | 36.98 | 36.98 | 0.38% | 75 |
| Dec 9, 2025 | 35.56 | 36.84 | 35.56 | 36.84 | 36.84 | 3.31% | 50 |
| Dec 8, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -2.73% | - |
| Dec 5, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -2.34% | - |
| Dec 4, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -2.49% | - |
| Dec 3, 2025 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | -0.36% | 50 |
| Dec 2, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.42% | - |
| Dec 1, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -1.03% | - |
| Nov 28, 2025 | 38.02 | 38.88 | 38.02 | 38.88 | 38.88 | 9.21% | 55 |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.39% | - |
| Nov 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -3.68% | - |
| Nov 25, 2025 | 36.22 | 37.48 | 36.22 | 37.48 | 37.48 | 4.58% | 175 |
| Nov 24, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.10% | - |
| Nov 21, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -5.43% | - |
| Nov 20, 2025 | 36.66 | 38.32 | 36.66 | 38.32 | 38.32 | 4.93% | 100 |
| Nov 19, 2025 | 36.50 | 36.52 | 36.50 | 36.52 | 36.52 | -3.64% | 77 |
| Nov 18, 2025 | 36.90 | 37.90 | 36.90 | 37.90 | 37.90 | -2.22% | 150 |
| Nov 17, 2025 | 38.34 | 40.00 | 38.34 | 38.76 | 38.76 | 0.62% | 218 |
| Nov 14, 2025 | 38.60 | 38.60 | 38.52 | 38.52 | 38.52 | -1.43% | 35 |
| Nov 13, 2025 | 38.50 | 39.08 | 38.50 | 39.08 | 39.08 | 0.26% | 118 |
| Nov 12, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.88% | - |
| Nov 11, 2025 | 38.98 | 38.98 | 38.26 | 38.26 | 38.26 | -4.35% | 1 |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 99 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | - |
| Nov 4, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.74% | - |
| Nov 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.85% | - |
| Oct 31, 2025 | 40.60 | 41.16 | 40.60 | 41.16 | 41.16 | 1.48% | 50 |
| Oct 30, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.69% | - |
| Oct 29, 2025 | 41.26 | 41.62 | 40.84 | 40.84 | 40.84 | -1.16% | 65 |
| Oct 28, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -2.32% | - |
| Oct 27, 2025 | 42.32 | 42.32 | 42.30 | 42.30 | 42.30 | -3.25% | 526 |