11 bit studios S.A. (WSE:11B)
Poland · Delayed Price · Currency is PLN 132.00
-1.00 (-0.75%)
Jul 17, 2026, 5:00 PM CET
11 bit studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |