11 bit studios S.A. (FRA:11C)
Germany · Delayed Price · Currency is EUR 25.98
-0.20 (-0.76%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:11C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.76% | 145 |
| Oct 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.23% | - |
| Oct 21, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.31% | - |
| Oct 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.21% | - |
| Oct 19, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.30% | - |
| Oct 16, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.46% | - |
| Oct 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.83% | - |
| Oct 14, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.86% | - |
| Oct 13, 2026 | 26.42 | 26.88 | 26.42 | 26.88 | 26.88 | 1.05% | 145 |
| Oct 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Oct 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.61% | - |
| Oct 8, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.23% | - |
| Oct 7, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.76% | - |
| Oct 6, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.54% | - |
| Oct 5, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.39% | - |
| Oct 2, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.97% | - |
| Oct 1, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 2.24% | - |
| Sep 30, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.70% | - |
| Sep 29, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.65% | - |
| Sep 28, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.30% | - |
| Sep 25, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.54% | - |
| Sep 24, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -5.22% | - |
| Sep 23, 2026 | 26.88 | 27.60 | 26.88 | 27.60 | 27.60 | 1.69% | 5 |
| Sep 22, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.88% | - |
| Sep 21, 2026 | 27.44 | 27.66 | 27.44 | 27.66 | 27.66 | -1.14% | 9 |
| Sep 18, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.14% | - |
| Sep 17, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.82% | - |
| Sep 16, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.71% | - |
| Sep 15, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.12% | - |
| Sep 14, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -4.47% | - |
| Sep 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 35 |
| Sep 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.07% | - |
| Sep 9, 2026 | 30.00 | 30.02 | 30.00 | 30.02 | 30.02 | 0.07% | 35 |
| Sep 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Sep 3, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 35 |
| Sep 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.53% | - |
| Aug 18, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.13% | - |
| Aug 17, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.07% | - |