11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 130.20
-0.70 (-0.53%)
Aug 28, 2026, 5:00 PM CET
11 bit studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 132.60 | 134.30 | 132.40 | 133.00 | 133.00 | 0.76% | 6,013 |
| Jul 9, 2026 | 132.00 | 133.50 | 131.20 | 132.00 | 132.00 | 0.08% | 5,165 |
| Jul 8, 2026 | 133.40 | 133.50 | 130.50 | 131.90 | 131.90 | -0.08% | 10,708 |
| Jul 7, 2026 | 132.00 | 134.00 | 131.20 | 132.00 | 132.00 | -0.08% | 8,208 |
| Jul 6, 2026 | 132.00 | 134.10 | 131.40 | 132.10 | 132.10 | 0.08% | 5,269 |
| Jul 3, 2026 | 133.80 | 133.90 | 131.80 | 132.00 | 132.00 | -0.38% | 4,592 |
| Jul 2, 2026 | 132.00 | 134.90 | 132.00 | 132.50 | 132.50 | 0.38% | 5,624 |
| Jul 1, 2026 | 132.10 | 134.40 | 131.10 | 132.00 | 132.00 | -0.75% | 15,645 |
| Jun 30, 2026 | 135.20 | 137.30 | 132.40 | 133.00 | 133.00 | -2.13% | 9,196 |
| Jun 29, 2026 | 137.40 | 137.50 | 131.50 | 135.90 | 135.90 | -0.07% | 4,366 |
| 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 |