11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 148.40
-0.10 (-0.07%)
Jun 3, 2026, 5:00 PM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |