11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 141.00
-2.00 (-1.40%)
At close: Feb 20, 2026
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 142.10 | 145.10 | 140.00 | 141.00 | 141.00 | -1.40% | 14,785 |
| Feb 19, 2026 | 143.90 | 144.00 | 141.10 | 143.00 | 143.00 | -0.35% | 5,066 |
| Feb 18, 2026 | 143.00 | 144.40 | 141.10 | 143.50 | 143.50 | -0.35% | 4,546 |
| Feb 17, 2026 | 144.60 | 144.80 | 141.00 | 144.00 | 144.00 | - | 5,912 |
| Feb 16, 2026 | 139.50 | 144.30 | 138.40 | 144.00 | 144.00 | 4.35% | 10,716 |
| Feb 13, 2026 | 138.80 | 138.80 | 135.80 | 138.00 | 138.00 | - | 6,505 |
| Feb 12, 2026 | 141.40 | 141.40 | 135.40 | 138.00 | 138.00 | -1.43% | 6,908 |
| Feb 11, 2026 | 141.00 | 141.50 | 139.80 | 140.00 | 140.00 | -0.71% | 4,101 |
| Feb 10, 2026 | 139.80 | 142.20 | 139.00 | 141.00 | 141.00 | 1.44% | 7,400 |
| Feb 9, 2026 | 135.70 | 139.70 | 135.70 | 139.00 | 139.00 | 3.73% | 7,484 |
| Feb 6, 2026 | 137.90 | 137.90 | 133.10 | 134.00 | 134.00 | -2.83% | 15,980 |
| Feb 5, 2026 | 141.00 | 141.00 | 137.30 | 137.90 | 137.90 | -2.20% | 9,940 |
| Feb 4, 2026 | 140.50 | 142.20 | 140.00 | 141.00 | 141.00 | 0.71% | 5,136 |
| Feb 3, 2026 | 141.00 | 142.70 | 139.20 | 140.00 | 140.00 | -0.71% | 11,038 |
| Feb 2, 2026 | 144.40 | 144.40 | 140.10 | 141.00 | 141.00 | -2.62% | 14,160 |
| Jan 30, 2026 | 145.00 | 146.80 | 144.20 | 144.80 | 144.80 | 0.42% | 5,099 |
| Jan 29, 2026 | 148.00 | 148.50 | 143.50 | 144.20 | 144.20 | -2.57% | 8,553 |
| Jan 28, 2026 | 145.00 | 148.20 | 144.00 | 148.00 | 148.00 | 2.14% | 6,913 |
| Jan 27, 2026 | 144.90 | 145.90 | 144.10 | 144.90 | 144.90 | -0.07% | 4,483 |
| Jan 26, 2026 | 146.40 | 148.80 | 144.60 | 145.00 | 145.00 | -1.23% | 10,073 |
| Jan 23, 2026 | 152.00 | 153.30 | 146.50 | 146.80 | 146.80 | -2.78% | 6,985 |
| Jan 22, 2026 | 149.00 | 151.40 | 149.00 | 151.00 | 151.00 | 1.34% | 6,375 |
| Jan 21, 2026 | 150.50 | 151.90 | 149.00 | 149.00 | 149.00 | -1.97% | 5,579 |
| Jan 20, 2026 | 154.50 | 154.50 | 150.70 | 152.00 | 152.00 | -0.91% | 4,766 |
| Jan 19, 2026 | 153.30 | 154.50 | 152.00 | 153.40 | 153.40 | 0.07% | 6,911 |
| Jan 16, 2026 | 153.40 | 154.80 | 150.90 | 153.30 | 153.30 | 0.20% | 11,928 |
| Jan 15, 2026 | 152.00 | 153.60 | 150.00 | 153.00 | 153.00 | 1.86% | 11,131 |
| Jan 14, 2026 | 154.00 | 154.00 | 149.40 | 150.20 | 150.20 | -1.18% | 9,551 |
| Jan 13, 2026 | 148.00 | 155.00 | 147.30 | 152.00 | 152.00 | 3.40% | 23,439 |
| Jan 12, 2026 | 144.10 | 147.70 | 144.00 | 147.00 | 147.00 | 2.08% | 13,533 |
| Jan 9, 2026 | 143.00 | 145.60 | 142.10 | 144.00 | 144.00 | 1.12% | 12,158 |
| Jan 8, 2026 | 147.00 | 148.00 | 142.40 | 142.40 | 142.40 | -2.73% | 9,733 |
| Jan 7, 2026 | 143.00 | 147.40 | 142.20 | 146.40 | 146.40 | 2.16% | 18,231 |
| Jan 5, 2026 | 148.00 | 148.40 | 142.80 | 143.30 | 143.30 | -3.70% | 16,523 |
| Jan 2, 2026 | 145.00 | 149.30 | 144.10 | 148.80 | 148.80 | 3.33% | 11,186 |
| Dec 30, 2025 | 142.70 | 146.00 | 142.40 | 144.00 | 144.00 | 1.05% | 19,245 |
| Dec 29, 2025 | 141.00 | 143.00 | 140.00 | 142.50 | 142.50 | 0.71% | 22,316 |
| Dec 23, 2025 | 142.00 | 143.00 | 138.50 | 141.50 | 141.50 | -0.56% | 34,892 |
| Dec 22, 2025 | 140.50 | 142.80 | 138.10 | 142.30 | 142.30 | 0.57% | 58,796 |
| Dec 19, 2025 | 143.00 | 144.50 | 139.80 | 141.50 | 141.50 | -1.05% | 47,158 |
| Dec 18, 2025 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | -3.38% | 28,061 |
| Dec 17, 2025 | 150.30 | 150.90 | 148.00 | 148.00 | 148.00 | -1.53% | 26,004 |
| Dec 16, 2025 | 152.50 | 152.70 | 150.00 | 150.30 | 150.30 | -1.70% | 16,736 |
| Dec 15, 2025 | 155.70 | 155.70 | 152.90 | 152.90 | 152.90 | -1.35% | 24,461 |
| Dec 12, 2025 | 155.10 | 155.80 | 154.00 | 155.00 | 155.00 | -0.06% | 11,071 |
| Dec 11, 2025 | 156.20 | 157.00 | 154.70 | 155.10 | 155.10 | -0.32% | 17,493 |
| Dec 10, 2025 | 161.80 | 161.90 | 155.50 | 155.60 | 155.60 | -2.81% | 8,047 |
| Dec 9, 2025 | 155.00 | 160.60 | 154.60 | 160.10 | 160.10 | 3.29% | 11,976 |
| Dec 8, 2025 | 156.00 | 156.90 | 154.10 | 155.00 | 155.00 | -0.64% | 10,733 |
| Dec 5, 2025 | 160.00 | 163.20 | 153.00 | 156.00 | 156.00 | -1.89% | 22,547 |