11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 117.00
-2.10 (-1.76%)
Oct 30, 2026, 5:02 PM CET
11 bit studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 119.10 | 119.50 | 117.00 | 117.00 | 117.00 | -1.76% | 5,206 |
| Oct 29, 2026 | 119.20 | 120.50 | 119.00 | 119.10 | 119.10 | - | 2,442 |
| Oct 28, 2026 | 119.10 | 119.90 | 119.00 | 119.10 | 119.10 | -0.25% | 3,558 |
| Oct 27, 2026 | 119.10 | 119.50 | 119.00 | 119.40 | 119.40 | 0.25% | 2,242 |
| Oct 26, 2026 | 120.00 | 120.00 | 119.00 | 119.10 | 119.10 | -0.08% | 2,364 |
| Oct 23, 2026 | 119.00 | 120.50 | 119.00 | 119.20 | 119.20 | 0.17% | 6,438 |
| Oct 22, 2026 | 120.30 | 120.30 | 119.00 | 119.00 | 119.00 | -0.83% | 3,721 |
| Oct 21, 2026 | 119.80 | 120.40 | 119.50 | 120.00 | 120.00 | 0.50% | 2,711 |
| Oct 20, 2026 | 119.70 | 119.90 | 119.00 | 119.40 | 119.40 | 0.17% | 5,329 |
| Oct 19, 2026 | 120.00 | 121.00 | 119.00 | 119.20 | 119.20 | -0.83% | 4,159 |
| Oct 16, 2026 | 120.10 | 121.70 | 120.00 | 120.20 | 120.20 | - | 4,298 |
| Oct 15, 2026 | 120.00 | 122.60 | 117.00 | 120.20 | 120.20 | 0.17% | 9,352 |
| Oct 14, 2026 | 121.80 | 122.00 | 119.80 | 120.00 | 120.00 | -0.66% | 2,442 |
| Oct 13, 2026 | 121.80 | 122.40 | 120.30 | 120.80 | 120.80 | -0.82% | 5,327 |
| Oct 12, 2026 | 123.70 | 123.90 | 121.00 | 121.80 | 121.80 | -0.41% | 4,134 |
| Oct 9, 2026 | 119.00 | 124.70 | 119.00 | 122.30 | 122.30 | 2.77% | 13,338 |
| Oct 8, 2026 | 120.90 | 120.90 | 119.00 | 119.00 | 119.00 | -0.92% | 1,866 |
| Oct 7, 2026 | 120.50 | 122.00 | 119.00 | 120.10 | 120.10 | -0.33% | 4,600 |
| Oct 6, 2026 | 121.60 | 122.90 | 120.20 | 120.50 | 120.50 | -0.74% | 5,378 |
| Oct 5, 2026 | 121.60 | 121.90 | 120.50 | 121.40 | 121.40 | 1.17% | 2,854 |
| Oct 2, 2026 | 119.00 | 120.90 | 118.60 | 120.00 | 120.00 | 0.59% | 2,842 |
| Oct 1, 2026 | 119.00 | 121.40 | 117.40 | 119.30 | 119.30 | 1.10% | 6,240 |
| Sep 30, 2026 | 118.00 | 120.60 | 117.30 | 118.00 | 118.00 | -0.25% | 3,984 |
| Sep 29, 2026 | 119.00 | 120.00 | 117.20 | 118.30 | 118.30 | 0.25% | 5,780 |
| Sep 28, 2026 | 119.50 | 119.50 | 117.20 | 118.00 | 118.00 | -0.76% | 4,971 |
| Sep 25, 2026 | 119.10 | 119.90 | 118.10 | 118.90 | 118.90 | 0.76% | 4,290 |
| Sep 24, 2026 | 117.40 | 119.90 | 117.00 | 118.00 | 118.00 | 0.51% | 8,339 |
| Sep 23, 2026 | 121.70 | 122.70 | 116.50 | 117.40 | 117.40 | -3.53% | 19,228 |
| Sep 22, 2026 | 123.00 | 123.70 | 121.70 | 121.70 | 121.70 | -1.46% | 8,206 |
| Sep 21, 2026 | 123.10 | 125.90 | 122.90 | 123.50 | 123.50 | 1.56% | 9,593 |
| 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 |