11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 136.00
-0.90 (-0.66%)
Jun 26, 2026, 5:00 PM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 136.90 | 137.60 | 134.40 | 136.00 | 136.00 | -0.66% | 8,136 |
| Jun 25, 2026 | 138.90 | 138.90 | 135.70 | 136.90 | 136.90 | -0.65% | 5,730 |
| Jun 24, 2026 | 139.80 | 140.80 | 136.10 | 137.80 | 137.80 | -1.43% | 6,211 |
| Jun 23, 2026 | 139.30 | 141.20 | 139.00 | 139.80 | 139.80 | 0.29% | 8,650 |
| Jun 22, 2026 | 136.00 | 145.10 | 136.00 | 139.40 | 139.40 | 3.26% | 16,132 |
| Jun 19, 2026 | 138.00 | 138.80 | 135.00 | 135.00 | 135.00 | -0.88% | 8,545 |
| Jun 18, 2026 | 143.90 | 143.90 | 134.20 | 136.20 | 136.20 | -1.94% | 9,412 |
| Jun 17, 2026 | 140.90 | 140.90 | 138.90 | 138.90 | 138.90 | - | 3,540 |
| Jun 16, 2026 | 138.10 | 141.80 | 137.50 | 138.90 | 138.90 | 0.65% | 6,562 |
| Jun 15, 2026 | 140.60 | 143.50 | 137.50 | 138.00 | 138.00 | -1.99% | 9,904 |
| Jun 12, 2026 | 141.10 | 143.90 | 140.00 | 140.80 | 140.80 | -0.14% | 7,129 |
| Jun 11, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.56% | 8,316 |
| Jun 10, 2026 | 145.00 | 145.00 | 140.10 | 141.80 | 141.80 | -2.21% | 6,592 |
| Jun 9, 2026 | 147.00 | 148.60 | 144.20 | 145.00 | 145.00 | -1.43% | 4,272 |
| Jun 8, 2026 | 152.00 | 152.40 | 145.80 | 147.10 | 147.10 | -3.73% | 6,763 |
| Jun 5, 2026 | 148.70 | 153.70 | 147.00 | 152.80 | 152.80 | 2.96% | 7,143 |
| Jun 3, 2026 | 148.60 | 149.60 | 145.10 | 148.40 | 148.40 | -0.07% | 5,979 |
| Jun 2, 2026 | 149.90 | 151.90 | 148.00 | 148.50 | 148.50 | -0.93% | 2,950 |
| Jun 1, 2026 | 149.00 | 151.00 | 147.40 | 149.90 | 149.90 | 0.60% | 2,631 |
| May 29, 2026 | 149.00 | 153.00 | 147.70 | 149.00 | 149.00 | 0.40% | 3,887 |
| May 28, 2026 | 148.00 | 151.00 | 146.00 | 148.40 | 148.40 | -0.67% | 6,925 |
| May 27, 2026 | 152.00 | 154.00 | 148.70 | 149.40 | 149.40 | -2.35% | 7,682 |
| May 26, 2026 | 156.10 | 156.50 | 152.40 | 153.00 | 153.00 | -1.92% | 2,515 |
| May 25, 2026 | 155.50 | 157.80 | 154.70 | 156.00 | 156.00 | 0.65% | 3,401 |
| May 22, 2026 | 151.00 | 156.00 | 151.00 | 155.00 | 155.00 | 3.20% | 4,723 |
| May 21, 2026 | 158.00 | 158.80 | 150.10 | 150.20 | 150.20 | -2.78% | 5,868 |
| May 20, 2026 | 154.60 | 156.00 | 151.20 | 154.50 | 154.50 | 0.59% | 5,205 |
| May 19, 2026 | 149.60 | 158.90 | 149.10 | 153.60 | 153.60 | 3.78% | 15,668 |
| May 18, 2026 | 144.70 | 149.40 | 142.60 | 148.00 | 148.00 | 2.42% | 10,967 |
| May 15, 2026 | 147.00 | 148.20 | 144.20 | 144.50 | 144.50 | -1.37% | 6,128 |
| 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 |