11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 179.50
+0.50 (0.28%)
Sep 12, 2025, 5:00 PM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 180.00 | 181.30 | 179.00 | 181.00 | 181.00 | 1.12% | 1,014 |
| Sep 11, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.28% | 6,730 |
| Sep 10, 2025 | 182.00 | 182.10 | 178.20 | 179.50 | 179.50 | -1.10% | 9,072 |
| Sep 9, 2025 | 181.00 | 183.00 | 180.40 | 181.50 | 181.50 | -0.66% | 7,977 |
| Sep 8, 2025 | 184.00 | 184.00 | 181.00 | 182.70 | 182.70 | -0.71% | 6,768 |
| Sep 5, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.54% | 5,687 |
| Sep 4, 2025 | 184.90 | 186.50 | 184.00 | 185.00 | 185.00 | 0.38% | 6,012 |
| Sep 3, 2025 | 186.20 | 186.20 | 184.00 | 184.30 | 184.30 | -0.91% | 8,161 |
| Sep 2, 2025 | 184.00 | 186.90 | 184.00 | 186.00 | 186.00 | 1.09% | 7,213 |
| Sep 1, 2025 | 185.00 | 186.40 | 181.60 | 184.00 | 184.00 | -0.65% | 7,749 |
| Aug 29, 2025 | 187.00 | 190.30 | 183.70 | 185.20 | 185.20 | 1.42% | 14,928 |
| Aug 28, 2025 | 184.80 | 185.50 | 182.20 | 182.60 | 182.60 | -0.76% | 5,397 |
| Aug 27, 2025 | 182.90 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 5,984 |
| Aug 26, 2025 | 182.50 | 184.30 | 181.50 | 182.00 | 182.00 | -0.55% | 5,592 |
| Aug 25, 2025 | 182.10 | 184.10 | 182.10 | 183.00 | 183.00 | - | 2,877 |
| Aug 22, 2025 | 184.00 | 185.40 | 182.60 | 183.00 | 183.00 | -0.54% | 4,647 |
| Aug 21, 2025 | 185.00 | 186.50 | 183.10 | 184.00 | 184.00 | 0.22% | 2,798 |
| Aug 20, 2025 | 186.00 | 187.00 | 183.60 | 183.60 | 183.60 | -1.29% | 3,641 |
| Aug 19, 2025 | 185.00 | 186.80 | 184.40 | 186.00 | 186.00 | 0.54% | 4,752 |
| Aug 18, 2025 | 183.40 | 185.60 | 182.80 | 185.00 | 185.00 | 0.93% | 3,978 |
| Aug 14, 2025 | 184.80 | 184.80 | 180.10 | 183.30 | 183.30 | -0.81% | 8,109 |
| Aug 13, 2025 | 183.00 | 185.00 | 179.00 | 184.80 | 184.80 | 0.87% | 13,435 |
| Aug 12, 2025 | 185.60 | 186.20 | 183.20 | 183.20 | 183.20 | -0.43% | 4,287 |
| Aug 11, 2025 | 188.00 | 189.30 | 183.80 | 184.00 | 184.00 | -1.92% | 9,814 |
| Aug 8, 2025 | 188.00 | 188.80 | 187.00 | 187.60 | 187.60 | -0.21% | 6,597 |
| Aug 7, 2025 | 187.00 | 189.90 | 187.00 | 188.00 | 188.00 | 0.16% | 4,439 |
| Aug 6, 2025 | 186.30 | 188.60 | 185.90 | 187.70 | 187.70 | 0.91% | 3,482 |
| Aug 5, 2025 | 184.00 | 190.00 | 184.00 | 186.00 | 186.00 | 1.09% | 9,008 |
| Aug 4, 2025 | 184.40 | 185.90 | 184.00 | 184.00 | 184.00 | -0.11% | 4,706 |
| Aug 1, 2025 | 187.00 | 188.10 | 184.00 | 184.20 | 184.20 | -2.54% | 7,027 |
| Jul 31, 2025 | 188.40 | 189.60 | 188.00 | 189.00 | 189.00 | 0.53% | 7,473 |
| Jul 30, 2025 | 188.50 | 189.60 | 188.00 | 188.00 | 188.00 | - | 4,459 |
| Jul 29, 2025 | 189.60 | 189.60 | 186.10 | 188.00 | 188.00 | - | 4,936 |
| Jul 28, 2025 | 186.10 | 189.60 | 186.00 | 188.00 | 188.00 | 1.08% | 8,878 |
| Jul 25, 2025 | 185.00 | 186.20 | 184.00 | 186.00 | 186.00 | 1.31% | 7,672 |
| Jul 24, 2025 | 185.70 | 186.30 | 183.50 | 183.60 | 183.60 | -1.02% | 5,666 |
| Jul 23, 2025 | 185.20 | 187.50 | 184.30 | 185.50 | 185.50 | 0.16% | 12,720 |
| Jul 22, 2025 | 185.00 | 186.70 | 183.20 | 185.20 | 185.20 | 0.11% | 4,320 |
| Jul 21, 2025 | 192.40 | 192.40 | 183.40 | 185.00 | 185.00 | -1.60% | 16,432 |
| Jul 18, 2025 | 182.30 | 189.60 | 182.30 | 188.00 | 188.00 | 3.64% | 21,705 |
| Jul 17, 2025 | 183.30 | 184.60 | 180.00 | 181.40 | 181.40 | -1.04% | 17,865 |
| Jul 16, 2025 | 184.60 | 185.50 | 182.30 | 183.30 | 183.30 | -0.92% | 10,133 |
| Jul 15, 2025 | 188.50 | 190.00 | 184.50 | 185.00 | 185.00 | -0.86% | 16,811 |
| Jul 14, 2025 | 188.30 | 191.00 | 185.80 | 186.60 | 186.60 | -0.74% | 14,384 |
| Jul 11, 2025 | 189.90 | 191.00 | 187.50 | 188.00 | 188.00 | - | 14,326 |
| Jul 10, 2025 | 190.60 | 193.00 | 185.10 | 188.00 | 188.00 | -1.26% | 25,095 |
| Jul 9, 2025 | 201.60 | 202.00 | 188.00 | 190.40 | 190.40 | -4.70% | 50,244 |
| Jul 8, 2025 | 204.20 | 206.00 | 199.70 | 199.80 | 199.80 | -2.15% | 17,577 |
| Jul 7, 2025 | 205.00 | 208.40 | 203.80 | 204.20 | 204.20 | -0.87% | 7,465 |
| Jul 4, 2025 | 211.00 | 211.00 | 202.40 | 206.00 | 206.00 | -1.81% | 10,248 |