11 bit studios S.A. (FRA:11C)
Germany · Delayed Price · Currency is EUR 39.00
-1.20 (-2.99%)
Last updated: Apr 24, 2026, 12:22 PM CET
FRA:11C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 39.08 | 39.08 | 39.00 | 39.00 | 39.00 | -2.99% | 100 |
| Apr 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.98% | - |
| Apr 22, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 15.40% | - |
| Apr 21, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.06% | - |
| Apr 20, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - | - |
| Apr 17, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 6.69% | - |
| Apr 16, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.36% | - |
| Apr 15, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -3.43% | - |
| Apr 14, 2026 | 30.84 | 32.06 | 30.84 | 32.06 | 32.06 | 4.63% | 489 |
| Apr 13, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.13% | - |
| Apr 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.84% | - |
| Apr 9, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.58% | - |
| Apr 8, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.43% | - |
| Apr 7, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.40% | - |
| Apr 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.61% | - |
| Apr 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.51% | - |
| Mar 31, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.88% | - |
| Mar 30, 2026 | 29.22 | 29.42 | 29.22 | 29.42 | 29.42 | -1.74% | 92 |
| Mar 27, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.07% | - |
| Mar 26, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.60% | - |
| Mar 25, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.76% | - |
| Mar 24, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.19% | - |
| Mar 23, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -2.13% | - |
| Mar 20, 2026 | 30.38 | 30.98 | 30.38 | 30.98 | 30.98 | -1.34% | 11 |
| Mar 19, 2026 | 30.94 | 31.40 | 30.94 | 31.40 | 31.40 | 1.09% | 1,000 |
| Mar 18, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.11% | - |
| Mar 17, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.05% | - |
| Mar 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.46% | - |
| Mar 13, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | - |
| Mar 12, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -2.43% | - |
| Mar 11, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.51% | - |
| Mar 10, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 2.03% | - |
| Mar 9, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.74% | - |
| Mar 6, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.37% | - |
| Mar 5, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.92% | - |
| Mar 4, 2026 | 30.40 | 31.24 | 30.40 | 31.24 | 31.24 | -0.70% | 100 |
| Mar 3, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 1.29% | - |
| Mar 2, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -3.12% | - |
| Feb 27, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.06% | - |
| Feb 26, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -3.08% | - |
| Feb 25, 2026 | 32.02 | 33.10 | 32.02 | 33.10 | 33.10 | 2.29% | 700 |
| Feb 24, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - | - |
| Feb 23, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -1.04% | - |
| Feb 20, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.37% | - |
| Feb 19, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.36% | - |
| Feb 18, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.49% | - |
| Feb 17, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 3.93% | - |
| Feb 16, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.06% | 40 |
| Feb 13, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.93% | - |
| Feb 12, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.11% | - |