11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 121.60
-5.80 (-4.55%)
Sep 18, 2026, 5:00 PM CET
11 bit studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 128.20 | 129.00 | 121.60 | 121.60 | 121.60 | -4.55% | 18,747 |
| Sep 17, 2026 | 127.50 | 128.50 | 126.90 | 127.40 | 127.40 | -0.08% | 4,762 |
| Sep 16, 2026 | 129.10 | 129.30 | 127.50 | 127.50 | 127.50 | -1.24% | 3,920 |
| Sep 15, 2026 | 128.00 | 129.40 | 127.50 | 129.10 | 129.10 | 0.86% | 3,122 |
| Sep 14, 2026 | 129.30 | 129.70 | 127.60 | 128.00 | 128.00 | -1.01% | 4,574 |
| Sep 11, 2026 | 129.60 | 130.20 | 128.20 | 129.30 | 129.30 | -0.31% | 5,461 |
| Sep 10, 2026 | 130.10 | 131.30 | 129.60 | 129.70 | 129.70 | -0.92% | 3,331 |
| Sep 9, 2026 | 130.80 | 131.80 | 130.10 | 130.90 | 130.90 | 0.08% | 1,839 |
| Sep 8, 2026 | 129.80 | 132.00 | 129.80 | 130.80 | 130.80 | -0.15% | 4,055 |
| Sep 7, 2026 | 128.80 | 132.00 | 128.10 | 131.00 | 131.00 | 1.71% | 9,050 |
| Sep 4, 2026 | 128.00 | 129.00 | 127.10 | 128.80 | 128.80 | 0.63% | 3,919 |
| Sep 3, 2026 | 128.50 | 130.90 | 126.50 | 128.00 | 128.00 | -0.08% | 10,459 |
| Sep 2, 2026 | 128.00 | 130.00 | 127.40 | 128.10 | 128.10 | -1.00% | 5,498 |
| Sep 1, 2026 | 128.70 | 130.00 | 127.40 | 129.40 | 129.40 | 0.62% | 5,216 |
| Aug 31, 2026 | 130.80 | 132.40 | 128.40 | 128.60 | 128.60 | -1.23% | 10,039 |
| Aug 28, 2026 | 132.90 | 132.90 | 130.20 | 130.20 | 130.20 | -0.53% | 5,796 |
| Aug 27, 2026 | 133.00 | 134.70 | 130.00 | 130.90 | 130.90 | -0.83% | 12,750 |
| Aug 26, 2026 | 131.00 | 132.90 | 131.00 | 132.00 | 132.00 | - | 4,251 |
| Aug 25, 2026 | 132.00 | 132.70 | 130.90 | 132.00 | 132.00 | - | 4,615 |
| Aug 24, 2026 | 133.70 | 134.30 | 132.00 | 132.00 | 132.00 | -0.75% | 5,431 |
| Aug 21, 2026 | 133.10 | 134.70 | 131.90 | 133.00 | 133.00 | 0.91% | 5,891 |
| Aug 20, 2026 | 132.30 | 133.50 | 131.80 | 131.80 | 131.80 | -0.38% | 6,607 |
| Aug 19, 2026 | 135.50 | 139.00 | 132.00 | 132.30 | 132.30 | -1.12% | 12,756 |
| Aug 18, 2026 | 135.60 | 136.30 | 133.00 | 133.80 | 133.80 | -1.33% | 7,568 |
| Aug 17, 2026 | 135.00 | 138.00 | 134.10 | 135.60 | 135.60 | 0.44% | 7,348 |
| Aug 14, 2026 | 134.70 | 139.00 | 134.30 | 135.00 | 135.00 | 0.22% | 8,679 |
| Aug 13, 2026 | 137.00 | 138.20 | 134.30 | 134.70 | 134.70 | -1.61% | 5,999 |
| Aug 12, 2026 | 135.70 | 136.90 | 134.20 | 136.90 | 136.90 | 0.22% | 6,243 |
| Aug 11, 2026 | 134.70 | 136.70 | 133.70 | 136.60 | 136.60 | 1.94% | 7,240 |
| Aug 10, 2026 | 135.00 | 136.80 | 133.60 | 134.00 | 134.00 | -0.74% | 4,142 |
| Aug 7, 2026 | 135.00 | 136.80 | 134.10 | 135.00 | 135.00 | - | 5,073 |
| Aug 6, 2026 | 135.50 | 136.90 | 133.80 | 135.00 | 135.00 | 0.75% | 6,181 |
| Aug 5, 2026 | 136.80 | 136.80 | 132.50 | 134.00 | 134.00 | -0.74% | 5,685 |
| Aug 4, 2026 | 137.00 | 137.10 | 134.40 | 135.00 | 135.00 | - | 4,081 |
| Aug 3, 2026 | 133.00 | 136.80 | 132.70 | 135.00 | 135.00 | 2.27% | 7,659 |
| Jul 31, 2026 | 134.00 | 134.00 | 131.20 | 132.00 | 132.00 | -1.35% | 5,842 |
| Jul 30, 2026 | 133.00 | 134.10 | 132.50 | 133.80 | 133.80 | 0.98% | 4,335 |
| Jul 29, 2026 | 132.90 | 134.00 | 131.60 | 132.50 | 132.50 | 0.38% | 7,391 |
| Jul 28, 2026 | 131.60 | 132.50 | 131.20 | 132.00 | 132.00 | - | 2,550 |
| Jul 27, 2026 | 132.00 | 132.70 | 131.00 | 132.00 | 132.00 | 0.76% | 2,817 |
| Jul 24, 2026 | 132.40 | 132.40 | 130.40 | 131.00 | 131.00 | - | 2,446 |
| Jul 23, 2026 | 131.60 | 132.90 | 131.00 | 131.00 | 131.00 | -0.46% | 3,177 |
| Jul 22, 2026 | 133.00 | 133.00 | 131.40 | 131.60 | 131.60 | -0.30% | 4,040 |
| Jul 21, 2026 | 131.70 | 132.80 | 130.70 | 132.00 | 132.00 | 0.38% | 4,012 |
| Jul 20, 2026 | 131.50 | 133.00 | 131.10 | 131.50 | 131.50 | -0.38% | 4,102 |
| Jul 17, 2026 | 134.00 | 134.00 | 131.40 | 132.00 | 132.00 | -0.75% | 4,451 |
| Jul 16, 2026 | 132.20 | 134.20 | 132.10 | 133.00 | 133.00 | - | 4,230 |
| Jul 15, 2026 | 132.10 | 134.30 | 131.40 | 133.00 | 133.00 | 0.76% | 6,842 |
| Jul 14, 2026 | 131.90 | 134.00 | 131.00 | 132.00 | 132.00 | -0.38% | 7,162 |
| Jul 13, 2026 | 133.10 | 134.50 | 131.60 | 132.50 | 132.50 | -0.38% | 5,466 |