11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 144.50
-2.00 (-1.37%)
May 15, 2026, 5:00 PM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 147.00 | 148.20 | 145.40 | 145.40 | - | -0.75% | 1,159 |
| May 14, 2026 | 146.50 | 148.70 | 144.80 | 146.50 | 146.50 | -0.14% | 6,903 |
| May 13, 2026 | 150.00 | 150.00 | 146.40 | 146.70 | 146.70 | -1.54% | 6,405 |
| May 12, 2026 | 153.90 | 153.90 | 146.30 | 149.00 | 149.00 | -3.18% | 8,870 |
| May 11, 2026 | 153.00 | 155.60 | 153.00 | 153.90 | 153.90 | 0.13% | 4,256 |
| May 8, 2026 | 158.00 | 158.70 | 153.30 | 153.70 | 153.70 | -2.72% | 6,136 |
| May 7, 2026 | 161.50 | 161.50 | 156.40 | 158.00 | 158.00 | -0.57% | 2,989 |
| May 6, 2026 | 156.00 | 161.90 | 155.80 | 158.90 | 158.90 | 1.86% | 5,997 |
| May 5, 2026 | 155.50 | 159.90 | 155.00 | 156.00 | 156.00 | -0.83% | 9,550 |
| May 4, 2026 | 160.30 | 164.90 | 154.20 | 157.30 | 157.30 | -1.63% | 11,543 |
| Apr 30, 2026 | 162.00 | 162.70 | 158.00 | 159.90 | 159.90 | 0.13% | 3,866 |
| Apr 29, 2026 | 159.00 | 162.80 | 157.10 | 159.70 | 159.70 | 0.25% | 8,963 |
| Apr 28, 2026 | 164.00 | 164.80 | 157.10 | 159.30 | 159.30 | -2.87% | 14,730 |
| Apr 27, 2026 | 166.50 | 169.50 | 162.20 | 164.00 | 164.00 | -1.50% | 14,707 |
| Apr 24, 2026 | 171.80 | 174.40 | 166.50 | 166.50 | 166.50 | -2.63% | 16,635 |
| Apr 23, 2026 | 178.80 | 178.80 | 170.00 | 171.00 | 171.00 | -2.84% | 20,141 |
| Apr 22, 2026 | 170.00 | 178.10 | 165.30 | 176.00 | 176.00 | 2.33% | 38,772 |
| Apr 21, 2026 | 146.40 | 172.00 | 141.30 | 172.00 | 172.00 | 17.17% | 62,827 |
| Apr 20, 2026 | 148.90 | 149.50 | 145.90 | 146.80 | 146.80 | -0.20% | 10,661 |
| Apr 17, 2026 | 148.40 | 149.00 | 146.30 | 147.10 | 147.10 | -0.47% | 12,431 |
| Apr 16, 2026 | 138.00 | 150.00 | 136.60 | 147.80 | 147.80 | 7.10% | 30,657 |
| Apr 15, 2026 | 135.50 | 138.00 | 135.30 | 138.00 | 138.00 | 1.47% | 13,683 |
| Apr 14, 2026 | 134.50 | 137.00 | 133.90 | 136.00 | 136.00 | 1.12% | 4,857 |
| Apr 13, 2026 | 136.80 | 137.80 | 134.40 | 134.50 | 134.50 | -1.47% | 2,563 |
| Apr 10, 2026 | 135.10 | 138.70 | 135.00 | 136.50 | 136.50 | 1.64% | 5,349 |
| Apr 9, 2026 | 137.00 | 137.40 | 133.40 | 134.30 | 134.30 | -1.97% | 5,182 |
| Apr 8, 2026 | 133.20 | 138.40 | 133.20 | 137.00 | 137.00 | 3.01% | 11,123 |
| Apr 7, 2026 | 130.20 | 137.80 | 130.20 | 133.00 | 133.00 | 0.99% | 14,005 |
| Apr 2, 2026 | 133.00 | 133.00 | 130.20 | 131.70 | 131.70 | -2.01% | 5,349 |
| Apr 1, 2026 | 132.00 | 134.40 | 130.90 | 134.40 | 134.40 | 2.60% | 5,554 |
| Mar 31, 2026 | 132.00 | 133.30 | 130.40 | 131.00 | 131.00 | 1.00% | 4,751 |
| Mar 30, 2026 | 129.90 | 132.20 | 127.20 | 129.70 | 129.70 | -0.23% | 6,497 |
| Mar 27, 2026 | 133.60 | 133.70 | 129.00 | 130.00 | 130.00 | -2.33% | 8,302 |
| Mar 26, 2026 | 134.30 | 134.60 | 132.50 | 133.10 | 133.10 | -0.22% | 3,215 |
| Mar 25, 2026 | 135.40 | 136.30 | 133.30 | 133.40 | 133.40 | 0.08% | 5,240 |
| Mar 24, 2026 | 137.60 | 137.60 | 133.00 | 133.30 | 133.30 | -1.41% | 3,364 |
| Mar 23, 2026 | 135.00 | 137.60 | 131.60 | 135.20 | 135.20 | 0.07% | 8,097 |
| Mar 20, 2026 | 134.40 | 137.30 | 133.50 | 135.10 | 135.10 | -0.66% | 23,614 |
| Mar 19, 2026 | 135.30 | 137.20 | 131.60 | 136.00 | 136.00 | -0.95% | 16,721 |
| Mar 18, 2026 | 137.70 | 142.00 | 137.00 | 137.30 | 137.30 | -0.29% | 6,044 |
| Mar 17, 2026 | 136.70 | 137.80 | 135.40 | 137.70 | 137.70 | -0.07% | 4,543 |
| Mar 16, 2026 | 135.90 | 138.40 | 134.50 | 137.80 | 137.80 | 2.45% | 5,972 |
| Mar 13, 2026 | 136.00 | 136.20 | 134.50 | 134.50 | 134.50 | -0.59% | 3,848 |
| Mar 12, 2026 | 136.50 | 136.70 | 135.00 | 135.30 | 135.30 | -0.22% | 3,262 |
| Mar 11, 2026 | 139.90 | 139.90 | 135.00 | 135.60 | 135.60 | -2.45% | 4,715 |
| Mar 10, 2026 | 138.00 | 141.10 | 136.30 | 139.00 | 139.00 | 2.21% | 8,368 |
| Mar 9, 2026 | 136.20 | 138.20 | 132.90 | 136.00 | 136.00 | -0.87% | 4,957 |
| Mar 6, 2026 | 138.10 | 140.60 | 136.50 | 137.20 | 137.20 | -0.58% | 6,511 |
| Mar 5, 2026 | 136.50 | 139.20 | 136.00 | 138.00 | 138.00 | 1.10% | 4,924 |
| Mar 4, 2026 | 135.00 | 138.20 | 135.00 | 136.50 | 136.50 | 1.11% | 6,361 |