11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 183.70
-0.30 (-0.16%)
Aug 22, 2025, 4:44 PM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 209.00 | 212.80 | 209.00 | 209.80 | 209.80 | 0.38% | 6,704 |
| Jul 2, 2025 | 212.00 | 213.00 | 209.00 | 209.00 | 209.00 | -1.42% | 9,699 |
| Jul 1, 2025 | 213.40 | 214.20 | 207.00 | 212.00 | 212.00 | 0.28% | 19,472 |
| Jun 30, 2025 | 214.00 | 215.80 | 210.80 | 211.40 | 211.40 | -0.94% | 11,842 |
| Jun 27, 2025 | 217.40 | 218.00 | 213.00 | 213.40 | 213.40 | -1.84% | 11,643 |
| Jun 26, 2025 | 219.00 | 223.00 | 213.80 | 217.40 | 217.40 | -0.91% | 16,371 |
| Jun 25, 2025 | 220.20 | 221.60 | 217.60 | 219.40 | 219.40 | 0.37% | 9,598 |
| Jun 24, 2025 | 219.80 | 221.20 | 216.80 | 218.60 | 218.60 | 0.28% | 9,062 |
| Jun 23, 2025 | 215.00 | 220.40 | 215.00 | 218.00 | 218.00 | 1.40% | 12,276 |
| Jun 20, 2025 | 216.00 | 225.00 | 214.00 | 215.00 | 215.00 | -1.83% | 26,659 |
| Jun 18, 2025 | 234.80 | 234.80 | 217.40 | 219.00 | 219.00 | -6.89% | 33,568 |
| Jun 17, 2025 | 236.60 | 237.60 | 228.00 | 235.20 | 235.20 | -1.09% | 34,620 |
| Jun 16, 2025 | 242.00 | 246.00 | 231.20 | 237.80 | 237.80 | 4.48% | 72,126 |
| Jun 13, 2025 | 217.00 | 227.60 | 211.20 | 227.60 | 227.60 | 4.40% | 57,052 |
| Jun 12, 2025 | 211.60 | 222.80 | 209.40 | 218.00 | 218.00 | 3.02% | 27,654 |